@3r/tool
Version:
🏃包含一些常用方法例如对象深克隆、递归调用、一一对比/数组交集、并集、差集/二维向量点乘、叉乘/股票KDJ、MACD、RSI、BOLL/验证为空、车牌号、邮箱、身份证、统一社会信用代码、手机号、版本对比/转换日期、星座、身份证解析、字节/随机颜色、手机号、身份证号码、统一社会信用代码...持续更新整合
2,429 lines (2,427 loc) • 395 kB
JavaScript
import { Market } from "../index.js";
let description = function () {
return ["#### Market 证券市场", "包含一些股票的算法.", "", "以下是相关示例:"];
};
var hundsunDayK = [
{
TradingDay: 1519920000,
Time: 1519920000,
High: 15.861044,
Open: 15.662722,
Low: 15.311594,
Close: 15.4644,
Volume: 21910877,
Amount: 1087039206,
PreClose: 15.838286,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520179200,
Time: 1520179200,
High: 16.140646,
Open: 15.815528,
Low: 15.65622,
Close: 15.926068,
Volume: 22116619,
Amount: 1117298012,
PreClose: 15.4644,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520265600,
Time: 1520265600,
High: 16.634827,
Open: 16.043111,
Low: 15.961831,
Close: 16.140646,
Volume: 30825479,
Amount: 1599821956,
PreClose: 15.926068,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520352000,
Time: 1520352000,
High: 15.916314,
Open: 15.815528,
Low: 15.57494,
Close: 15.587945,
Volume: 18804095,
Amount: 941854972,
PreClose: 16.140646,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520438400,
Time: 1520438400,
High: 15.952078,
Open: 15.591196,
Low: 15.591196,
Close: 15.695234,
Volume: 12507282,
Amount: 626610055,
PreClose: 15.587945,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520524800,
Time: 1520524800,
High: 16.495026,
Open: 15.727746,
Low: 15.652968,
Close: 16.364978,
Volume: 25707357,
Amount: 1322181186,
PreClose: 15.695234,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520784000,
Time: 1520784000,
High: 17.031471,
Open: 16.345471,
Low: 16.345471,
Close: 16.439756,
Volume: 27866650,
Amount: 1470802785,
PreClose: 16.364978,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520870400,
Time: 1520870400,
High: 17.067235,
Open: 16.416997,
Low: 16.221926,
Close: 16.784381,
Volume: 28326447,
Amount: 1504759366,
PreClose: 16.439756,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1520956800,
Time: 1520956800,
High: 16.790884,
Open: 16.631576,
Low: 16.091879,
Close: 16.156902,
Volume: 18462143,
Amount: 968888485,
PreClose: 16.784381,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521043200,
Time: 1521043200,
High: 16.521035,
Open: 16.1504,
Low: 15.929319,
Close: 16.47877,
Volume: 16503715,
Amount: 853118767,
PreClose: 16.156902,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521129600,
Time: 1521129600,
High: 17.483386,
Open: 17.116002,
Low: 16.582808,
Close: 16.612068,
Volume: 29033812,
Amount: 1570657592,
PreClose: 16.47877,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521388800,
Time: 1521388800,
High: 16.927434,
Open: 16.351973,
Low: 16.176409,
Close: 16.53404,
Volume: 18456255,
Amount: 972743951,
PreClose: 16.612068,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521475200,
Time: 1521475200,
High: 16.709604,
Open: 16.108134,
Low: 15.994343,
Close: 16.543793,
Volume: 15629275,
Amount: 812548925,
PreClose: 16.53404,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521561600,
Time: 1521561600,
High: 16.839651,
Open: 16.482021,
Low: 15.887054,
Close: 15.93257,
Volume: 18508655,
Amount: 967073435,
PreClose: 16.543793,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521648000,
Time: 1521648000,
High: 16.634827,
Open: 16.030106,
Low: 15.939073,
Close: 16.225177,
Volume: 19211363,
Amount: 993155704,
PreClose: 15.93257,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521734400,
Time: 1521734400,
High: 15.922817,
Open: 15.51967,
Low: 14.846674,
Close: 15.43839,
Volume: 24313551,
Amount: 1198010578,
PreClose: 16.225177,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1521993600,
Time: 1521993600,
High: 16.186163,
Open: 15.24657,
Low: 15.24657,
Close: 16.153651,
Volume: 17339912,
Amount: 870891132,
PreClose: 15.43839,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1522080000,
Time: 1522080000,
High: 17.824761,
Open: 16.511282,
Low: 16.449509,
Close: 17.824761,
Volume: 32031080,
Amount: 1761333119,
PreClose: 16.153651,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1522166400,
Time: 1522166400,
High: 18.86189,
Open: 18.166136,
Low: 17.935301,
Close: 18.393719,
Volume: 63115294,
Amount: 3682036599,
PreClose: 17.824761,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1522252800,
Time: 1522252800,
High: 18.712335,
Open: 18.348202,
Low: 17.880031,
Close: 18.182392,
Volume: 34574658,
Amount: 2004754508,
PreClose: 18.393719,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1522339200,
Time: 1522339200,
High: 19.014695,
Open: 18.520515,
Low: 18.367709,
Close: 18.881397,
Volume: 39853375,
Amount: 2360445893,
PreClose: 18.182392,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1522598400,
Time: 1522598400,
High: 20.796346,
Open: 19.271539,
Low: 19.118733,
Close: 19.87626,
Volume: 47915066,
Amount: 3030385827,
PreClose: 18.881397,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1522684800,
Time: 1522684800,
High: 20.578516,
Open: 19.655179,
Low: 19.54789,
Close: 20.568763,
Volume: 32189285,
Amount: 2036698364,
PreClose: 19.87626,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1522771200,
Time: 1522771200,
High: 20.832109,
Open: 20.828858,
Low: 19.499122,
Close: 19.534885,
Volume: 27981759,
Amount: 1768384348,
PreClose: 20.568763,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523203200,
Time: 1523203200,
High: 20.318421,
Open: 19.596658,
Low: 19.200013,
Close: 19.742961,
Volume: 24201904,
Amount: 1522503912,
PreClose: 19.534885,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523289600,
Time: 1523289600,
High: 19.905521,
Open: 19.807985,
Low: 18.67007,
Close: 19.27479,
Volume: 27514577,
Amount: 1666241107,
PreClose: 19.742961,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523376000,
Time: 1523376000,
High: 20.074582,
Open: 19.349568,
Low: 19.255283,
Close: 19.398335,
Volume: 22297863,
Amount: 1386367713,
PreClose: 19.27479,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523462400,
Time: 1523462400,
High: 19.9868,
Open: 19.567397,
Low: 19.242278,
Close: 19.304051,
Volume: 17685353,
Amount: 1098334979,
PreClose: 19.398335,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523548800,
Time: 1523548800,
High: 20.757331,
Open: 19.570648,
Low: 19.564146,
Close: 20.253397,
Volume: 33007230,
Amount: 2101656913,
PreClose: 19.304051,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523808000,
Time: 1523808000,
High: 21.35555,
Open: 20.246895,
Low: 19.768971,
Close: 21.336043,
Volume: 43343305,
Amount: 2824949721,
PreClose: 20.253397,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523894400,
Time: 1523894400,
High: 21.16373,
Open: 20.932896,
Low: 19.278041,
Close: 20.071331,
Volume: 35579981,
Amount: 2278787898,
PreClose: 21.336043,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1523980800,
Time: 1523980800,
High: 20.958905,
Open: 20.090838,
Low: 19.248781,
Close: 20.552507,
Volume: 34098565,
Amount: 2164054087,
PreClose: 20.071331,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1524067200,
Time: 1524067200,
High: 20.321672,
Open: 20.276156,
Low: 19.41134,
Close: 19.49262,
Volume: 26686707,
Amount: 1677668174,
PreClose: 20.552507,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1524153600,
Time: 1524153600,
High: 19.824241,
Open: 19.421094,
Low: 18.631055,
Close: 18.676572,
Volume: 29246691,
Amount: 1766947673,
PreClose: 19.49262,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1524412800,
Time: 1524412800,
High: 19.060212,
Open: 18.91716,
Low: 17.938553,
Close: 18.504259,
Volume: 22598933,
Amount: 1324089451,
PreClose: 18.676572,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1524499200,
Time: 1524499200,
High: 19.271539,
Open: 18.546524,
Low: 18.198648,
Close: 19.170752,
Volume: 25935485,
Amount: 1544360862,
PreClose: 18.504259,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1524585600,
Time: 1524585600,
High: 19.668184,
Open: 18.816373,
Low: 18.800117,
Close: 19.200013,
Volume: 20067641,
Amount: 1227297222,
PreClose: 19.170752,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1524672000,
Time: 1524672000,
High: 19.41134,
Open: 19.115482,
Low: 18.627804,
Close: 18.676572,
Volume: 15272679,
Amount: 919626411,
PreClose: 19.200013,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1524758400,
Time: 1524758400,
High: 19.447103,
Open: 18.868392,
Low: 18.20515,
Close: 19.239027,
Volume: 20832802,
Amount: 1248371036,
PreClose: 18.676572,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525190400,
Time: 1525190400,
High: 19.912023,
Open: 19.180506,
Low: 19.170752,
Close: 19.577151,
Volume: 20316058,
Amount: 1256356304,
PreClose: 19.239027,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525276800,
Time: 1525276800,
High: 19.863255,
Open: 19.440601,
Low: 18.790363,
Close: 19.853502,
Volume: 19435963,
Amount: 1191178820,
PreClose: 19.577151,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525363200,
Time: 1525363200,
High: 20.113596,
Open: 19.733208,
Low: 19.499122,
Close: 19.505625,
Volume: 15649775,
Amount: 978779969,
PreClose: 19.853502,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525622400,
Time: 1525622400,
High: 20.461473,
Open: 19.700696,
Low: 19.635672,
Close: 20.380194,
Volume: 21978743,
Amount: 1399917361,
PreClose: 19.505625,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525708800,
Time: 1525708800,
High: 20.737824,
Open: 20.292412,
Low: 20.058326,
Close: 20.367189,
Volume: 15019680,
Amount: 965645016,
PreClose: 20.380194,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525795200,
Time: 1525795200,
High: 20.393199,
Open: 20.383445,
Low: 19.768971,
Close: 19.837246,
Volume: 14677306,
Amount: 928632856,
PreClose: 20.367189,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525881600,
Time: 1525881600,
High: 19.918525,
Open: 19.837246,
Low: 18.962676,
Close: 19.154496,
Volume: 20425588,
Amount: 1249328938,
PreClose: 19.837246,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1525968000,
Time: 1525968000,
High: 19.378828,
Open: 19.183757,
Low: 18.855387,
Close: 18.949672,
Volume: 13989803,
Amount: 845076162,
PreClose: 19.154496,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1526227200,
Time: 1526227200,
High: 19.147994,
Open: 19.017947,
Low: 18.458742,
Close: 18.679823,
Volume: 15814249,
Amount: 937430247,
PreClose: 18.949672,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1526313600,
Time: 1526313600,
High: 19.174004,
Open: 18.757852,
Low: 18.631055,
Close: 19.16425,
Volume: 12952963,
Amount: 774961170,
PreClose: 18.679823,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1526400000,
Time: 1526400000,
High: 19.141492,
Open: 19.050458,
Low: 18.696079,
Close: 18.738344,
Volume: 11403944,
Amount: 682173476,
PreClose: 19.16425,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1526486400,
Time: 1526486400,
High: 18.920411,
Open: 18.69933,
Low: 18.523766,
Close: 18.624553,
Volume: 7638905,
Amount: 451582711,
PreClose: 18.738344,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1526572800,
Time: 1526572800,
High: 18.839131,
Open: 18.663567,
Low: 18.240913,
Close: 18.731842,
Volume: 11241538,
Amount: 662111639,
PreClose: 18.624553,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1526832000,
Time: 1526832000,
High: 19.456857,
Open: 18.858638,
Low: 18.858638,
Close: 19.320307,
Volume: 15751736,
Amount: 957872598,
PreClose: 18.731842,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1526918400,
Time: 1526918400,
High: 19.3008,
Open: 19.24553,
Low: 18.904155,
Close: 19.203264,
Volume: 10373319,
Amount: 626845737,
PreClose: 19.320307,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527004800,
Time: 1527004800,
High: 19.879511,
Open: 19.147994,
Low: 19.021198,
Close: 19.443852,
Volume: 19491910,
Amount: 1207506736,
PreClose: 19.203264,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527091200,
Time: 1527091200,
High: 20.500488,
Open: 19.697445,
Low: 19.469861,
Close: 20.20463,
Volume: 26203891,
Amount: 1655760419,
PreClose: 19.443852,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527177600,
Time: 1527177600,
High: 20.198127,
Open: 20.064829,
Low: 19.638923,
Close: 19.9868,
Volume: 14943852,
Amount: 936987421,
PreClose: 20.20463,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527436800,
Time: 1527436800,
High: 20.022563,
Open: 20.022563,
Low: 19.086221,
Close: 19.121985,
Volume: 16563990,
Amount: 1018311398,
PreClose: 19.9868,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527523200,
Time: 1527523200,
High: 19.469861,
Open: 19.121985,
Low: 18.822875,
Close: 18.848885,
Volume: 11091068,
Amount: 667485616,
PreClose: 19.121985,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527609600,
Time: 1527609600,
High: 18.69933,
Open: 18.406723,
Low: 18.023083,
Close: 18.091358,
Volume: 18246995,
Amount: 1058030406,
PreClose: 18.848885,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527696000,
Time: 1527696000,
High: 18.488003,
Open: 18.309188,
Low: 17.665453,
Close: 18.296183,
Volume: 13055803,
Amount: 747054762,
PreClose: 18.091358,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1527782400,
Time: 1527782400,
High: 18.585539,
Open: 18.136875,
Low: 18.032837,
Close: 18.299434,
Volume: 10209968,
Amount: 589224262,
PreClose: 18.296183,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528041600,
Time: 1528041600,
High: 18.484752,
Open: 18.422979,
Low: 17.369595,
Close: 17.483386,
Volume: 18630734,
Amount: 1039956498,
PreClose: 18.299434,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528128000,
Time: 1528128000,
High: 17.935301,
Open: 17.43787,
Low: 17.428116,
Close: 17.912543,
Volume: 11140493,
Amount: 624112824,
PreClose: 17.483386,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528214400,
Time: 1528214400,
High: 18.39697,
Open: 17.941804,
Low: 17.912543,
Close: 18.182392,
Volume: 10907476,
Amount: 625773246,
PreClose: 17.912543,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528300800,
Time: 1528300800,
High: 18.709084,
Open: 18.39697,
Low: 18.136875,
Close: 18.146629,
Volume: 9829645,
Amount: 569167866,
PreClose: 18.182392,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528387200,
Time: 1528387200,
High: 18.344951,
Open: 18.218155,
Low: 17.723974,
Close: 18.029586,
Volume: 9305891,
Amount: 528154147,
PreClose: 18.146629,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528646400,
Time: 1528646400,
High: 18.39697,
Open: 18.029586,
Low: 17.867026,
Close: 18.357956,
Volume: 9093832,
Amount: 521660962,
PreClose: 18.029586,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528732800,
Time: 1528732800,
High: 18.47825,
Open: 18.439235,
Low: 17.818259,
Close: 18.312439,
Volume: 10566352,
Amount: 603663893,
PreClose: 18.357956,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528819200,
Time: 1528819200,
High: 18.305937,
Open: 18.253918,
Low: 17.7955,
Close: 17.802003,
Volume: 8673654,
Amount: 493723103,
PreClose: 18.312439,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528905600,
Time: 1528905600,
High: 18.000325,
Open: 17.749984,
Low: 17.584173,
Close: 17.590676,
Volume: 7848181,
Amount: 440170006,
PreClose: 17.802003,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1528992000,
Time: 1528992000,
High: 17.697965,
Open: 17.584173,
Low: 16.732362,
Close: 16.790884,
Volume: 16042006,
Amount: 860492565,
PreClose: 17.590676,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1529337600,
Time: 1529337600,
High: 16.39749,
Open: 16.39749,
Low: 15.064504,
Close: 15.470902,
Volume: 20483078,
Amount: 1017671710,
PreClose: 16.790884,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1529424000,
Time: 1529424000,
High: 15.95858,
Open: 15.305091,
Low: 15.305091,
Close: 15.71149,
Volume: 14277883,
Amount: 705252427,
PreClose: 15.470902,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1529510400,
Time: 1529510400,
High: 15.776513,
Open: 15.610703,
Low: 14.784901,
Close: 14.859679,
Volume: 14866888,
Amount: 716277610,
PreClose: 15.71149,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1529596800,
Time: 1529596800,
High: 15.405878,
Open: 14.609337,
Low: 14.498797,
Close: 15.217309,
Volume: 10607023,
Amount: 509544159,
PreClose: 14.859679,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1529856000,
Time: 1529856000,
High: 15.542428,
Open: 15.405878,
Low: 15.048248,
Close: 15.145783,
Volume: 10409300,
Amount: 505464971,
PreClose: 15.217309,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1529942400,
Time: 1529942400,
High: 15.935822,
Open: 14.97347,
Low: 14.908447,
Close: 15.776513,
Volume: 13208700,
Amount: 651637082,
PreClose: 15.145783,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530028800,
Time: 1530028800,
High: 15.919566,
Open: 15.724494,
Low: 15.539177,
Close: 15.698485,
Volume: 11171231,
Amount: 556359094,
PreClose: 15.776513,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530115200,
Time: 1530115200,
High: 15.945575,
Open: 15.747253,
Low: 15.535926,
Close: 15.659471,
Volume: 9396952,
Amount: 468477701,
PreClose: 15.698485,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530201600,
Time: 1530201600,
High: 16.86241,
Open: 15.688731,
Low: 15.688731,
Close: 16.755121,
Volume: 16245969,
Amount: 842238231,
PreClose: 15.659471,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530460800,
Time: 1530460800,
High: 17.063983,
Open: 16.641329,
Low: 16.449509,
Close: 16.709604,
Volume: 14759133,
Amount: 784319483,
PreClose: 16.755121,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530547200,
Time: 1530547200,
High: 17.597178,
Open: 16.80714,
Low: 16.64458,
Close: 17.450875,
Volume: 15110535,
Amount: 818236983,
PreClose: 16.709604,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530633600,
Time: 1530633600,
High: 17.389102,
Open: 17.372846,
Low: 16.758372,
Close: 16.901424,
Volume: 11208731,
Amount: 603690547,
PreClose: 17.450875,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530720000,
Time: 1530720000,
High: 17.168021,
Open: 16.868912,
Low: 16.69985,
Close: 16.758372,
Volume: 8891130,
Amount: 475626474,
PreClose: 16.901424,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1530806400,
Time: 1530806400,
High: 17.148514,
Open: 16.826647,
Low: 15.035243,
Close: 15.035243,
Volume: 43480530,
Amount: 2163864442,
PreClose: 16.758372,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531065600,
Time: 1531065600,
High: 15.913063,
Open: 15.461148,
Low: 15.210807,
Close: 15.727746,
Volume: 23045313,
Amount: 1138921068,
PreClose: 15.035243,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531152000,
Time: 1531152000,
High: 16.03986,
Open: 15.861044,
Low: 15.620456,
Close: 15.971585,
Volume: 15143250,
Amount: 760161467,
PreClose: 15.727746,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531238400,
Time: 1531238400,
High: 15.851291,
Open: 15.665973,
Low: 15.233565,
Close: 15.626959,
Volume: 11673938,
Amount: 576017925,
PreClose: 15.971585,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531324800,
Time: 1531324800,
High: 16.768125,
Open: 15.763509,
Low: 15.730997,
Close: 16.4235,
Volume: 15921988,
Amount: 819334571,
PreClose: 15.626959,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531411200,
Time: 1531411200,
High: 16.667339,
Open: 16.50803,
Low: 16.283699,
Close: 16.45276,
Volume: 9511046,
Amount: 495118939,
PreClose: 16.4235,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531670400,
Time: 1531670400,
High: 16.449509,
Open: 16.355225,
Low: 15.991092,
Close: 16.238182,
Volume: 11971274,
Amount: 612117133,
PreClose: 16.45276,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531756800,
Time: 1531756800,
High: 16.225177,
Open: 16.225177,
Low: 15.633461,
Close: 16.03986,
Volume: 11620947,
Amount: 582731360,
PreClose: 16.238182,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531843200,
Time: 1531843200,
High: 16.381234,
Open: 16.12439,
Low: 15.942324,
Close: 16.017101,
Volume: 9083111,
Amount: 464764000,
PreClose: 16.03986,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1531929600,
Time: 1531929600,
High: 16.325964,
Open: 15.887054,
Low: 15.698485,
Close: 16.052864,
Volume: 9318489,
Amount: 473368084,
PreClose: 16.017101,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532016000,
Time: 1532016000,
High: 16.608817,
Open: 15.981338,
Low: 15.825281,
Close: 16.491774,
Volume: 17457562,
Amount: 902315324,
PreClose: 16.052864,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532275200,
Time: 1532275200,
High: 17.223292,
Open: 16.475519,
Low: 16.407244,
Close: 16.937187,
Volume: 17581853,
Amount: 940313548,
PreClose: 16.491774,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532361600,
Time: 1532361600,
High: 17.502894,
Open: 16.933936,
Low: 16.855907,
Close: 17.05423,
Volume: 16792183,
Amount: 911862932,
PreClose: 16.937187,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532448000,
Time: 1532448000,
High: 17.415112,
Open: 17.099746,
Low: 16.91768,
Close: 17.031471,
Volume: 9989670,
Amount: 540507920,
PreClose: 17.05423,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532534400,
Time: 1532534400,
High: 17.080239,
Open: 16.995708,
Low: 16.449509,
Close: 16.634827,
Volume: 10222270,
Amount: 538905636,
PreClose: 17.031471,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532620800,
Time: 1532620800,
High: 16.719358,
Open: 16.608817,
Low: 16.31621,
Close: 16.456011,
Volume: 7738559,
Amount: 403645822,
PreClose: 16.634827,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532880000,
Time: 1532880000,
High: 16.712855,
Open: 16.446258,
Low: 15.942324,
Close: 16.111386,
Volume: 9007999,
Amount: 463941205,
PreClose: 16.456011,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1532966400,
Time: 1532966400,
High: 16.293452,
Open: 16.056115,
Low: 15.942324,
Close: 16.173158,
Volume: 5787431,
Amount: 295433038,
PreClose: 16.111386,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533052800,
Time: 1533052800,
High: 16.47877,
Open: 16.241433,
Low: 16.056115,
Close: 16.091879,
Volume: 5933843,
Amount: 304665451,
PreClose: 16.173158,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533139200,
Time: 1533139200,
High: 16.052864,
Open: 15.991092,
Low: 14.830418,
Close: 15.561935,
Volume: 12908365,
Amount: 630613755,
PreClose: 16.091879,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533225600,
Time: 1533225600,
High: 15.63021,
Open: 15.431888,
Low: 15.16529,
Close: 15.197802,
Volume: 5507249,
Amount: 268043703,
PreClose: 15.561935,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533484800,
Time: 1533484800,
High: 15.353859,
Open: 15.256324,
Low: 14.78165,
Close: 14.983224,
Volume: 6562969,
Amount: 312808363,
PreClose: 15.197802,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533571200,
Time: 1533571200,
High: 15.308343,
Open: 14.983224,
Low: 14.456532,
Close: 15.295338,
Volume: 12284221,
Amount: 582715108,
PreClose: 14.983224,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533657600,
Time: 1533657600,
High: 15.243319,
Open: 15.207556,
Low: 14.599584,
Close: 14.625593,
Volume: 10063988,
Amount: 474186426,
PreClose: 15.295338,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533744000,
Time: 1533744000,
High: 15.568437,
Open: 14.619091,
Low: 14.56057,
Close: 15.461148,
Volume: 14289691,
Amount: 690920653,
PreClose: 14.625593,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1533830400,
Time: 1533830400,
High: 15.93257,
Open: 15.402627,
Low: 15.402627,
Close: 15.792769,
Volume: 13623117,
Amount: 678044191,
PreClose: 15.461148,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534089600,
Time: 1534089600,
High: 16.47877,
Open: 15.513167,
Low: 15.477404,
Close: 16.390988,
Volume: 15418967,
Amount: 782840019,
PreClose: 15.792769,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534176000,
Time: 1534176000,
High: 16.390988,
Open: 16.290201,
Low: 15.997594,
Close: 16.111386,
Volume: 7461904,
Amount: 381382585,
PreClose: 16.390988,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534262400,
Time: 1534262400,
High: 16.319462,
Open: 16.111386,
Low: 15.558684,
Close: 15.701736,
Volume: 8907518,
Amount: 447957944,
PreClose: 16.111386,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534348800,
Time: 1534348800,
High: 16.108134,
Open: 15.581442,
Low: 15.321347,
Close: 15.734248,
Volume: 9121551,
Amount: 455524326,
PreClose: 15.701736,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534435200,
Time: 1534435200,
High: 16.186163,
Open: 15.95858,
Low: 15.418883,
Close: 15.49366,
Volume: 8357644,
Amount: 418367678,
PreClose: 15.734248,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534694400,
Time: 1534694400,
High: 16.137395,
Open: 15.535926,
Low: 15.334352,
Close: 16.12439,
Volume: 9477023,
Amount: 472692955,
PreClose: 15.49366,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534780800,
Time: 1534780800,
High: 16.215424,
Open: 16.117888,
Low: 15.831784,
Close: 16.098381,
Volume: 9242348,
Amount: 469515575,
PreClose: 16.12439,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534867200,
Time: 1534867200,
High: 16.394239,
Open: 16.01385,
Low: 15.929319,
Close: 16.059367,
Volume: 6470675,
Amount: 330323165,
PreClose: 16.098381,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1534953600,
Time: 1534953600,
High: 17.148514,
Open: 16.579557,
Low: 16.579557,
Close: 16.99896,
Volume: 24484748,
Amount: 1308805993,
PreClose: 16.059367,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535040000,
Time: 1535040000,
High: 17.480135,
Open: 16.859159,
Low: 16.794135,
Close: 17.324078,
Volume: 22039284,
Amount: 1200774368,
PreClose: 16.99896,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535299200,
Time: 1535299200,
High: 17.600429,
Open: 17.30132,
Low: 17.194031,
Close: 17.421614,
Volume: 16053651,
Amount: 884342530,
PreClose: 17.324078,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535385600,
Time: 1535385600,
High: 17.71097,
Open: 17.35659,
Low: 17.187528,
Close: 17.359841,
Volume: 11576229,
Amount: 636647442,
PreClose: 17.421614,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535472000,
Time: 1535472000,
High: 17.473633,
Open: 17.428116,
Low: 17.037974,
Close: 17.200533,
Volume: 7681490,
Amount: 416923952,
PreClose: 17.359841,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535558400,
Time: 1535558400,
High: 17.337083,
Open: 17.233045,
Low: 16.901424,
Close: 17.138761,
Volume: 7931228,
Amount: 428415644,
PreClose: 17.200533,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535644800,
Time: 1535644800,
High: 17.259055,
Open: 17.148514,
Low: 16.80714,
Close: 16.881917,
Volume: 8383659,
Amount: 451805634,
PreClose: 17.138761,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535904000,
Time: 1535904000,
High: 17.844268,
Open: 16.881917,
Low: 16.608817,
Close: 17.785747,
Volume: 16938611,
Amount: 922758346,
PreClose: 16.881917,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1535990400,
Time: 1535990400,
High: 18.198648,
Open: 17.691462,
Low: 17.463879,
Close: 17.919045,
Volume: 17591051,
Amount: 986815709,
PreClose: 17.785747,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536076800,
Time: 1536076800,
High: 18.010079,
Open: 17.746733,
Low: 17.49314,
Close: 17.584173,
Volume: 11189159,
Amount: 626136359,
PreClose: 17.919045,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536163200,
Time: 1536163200,
High: 18.549776,
Open: 17.567917,
Low: 17.567917,
Close: 17.87678,
Volume: 18631307,
Amount: 1063574136,
PreClose: 17.584173,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536249600,
Time: 1536249600,
High: 18.198648,
Open: 17.909292,
Low: 16.784381,
Close: 17.145263,
Volume: 20232056,
Amount: 1112691822,
PreClose: 17.87678,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536508800,
Time: 1536508800,
High: 17.35659,
Open: 17.096495,
Low: 16.673841,
Close: 16.673841,
Volume: 11950078,
Amount: 639980066,
PreClose: 17.145263,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536595200,
Time: 1536595200,
High: 17.203784,
Open: 16.742116,
Low: 16.634827,
Close: 17.021718,
Volume: 8521118,
Amount: 456707351,
PreClose: 16.673841,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536681600,
Time: 1536681600,
High: 17.519149,
Open: 17.021718,
Low: 16.933936,
Close: 17.161519,
Volume: 10755525,
Amount: 586007833,
PreClose: 17.021718,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536768000,
Time: 1536768000,
High: 17.610183,
Open: 17.294818,
Low: 16.729111,
Close: 17.194031,
Volume: 13210038,
Amount: 714629820,
PreClose: 17.161519,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1536854400,
Time: 1536854400,
High: 17.324078,
Open: 17.272059,
Low: 16.348722,
Close: 16.4235,
Volume: 16883303,
Amount: 886556594,
PreClose: 17.194031,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537113600,
Time: 1537113600,
High: 16.709604,
Open: 16.322713,
Low: 16.234931,
Close: 16.384485,
Volume: 7521240,
Amount: 391939417,
PreClose: 16.4235,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537200000,
Time: 1537200000,
High: 16.722609,
Open: 16.345471,
Low: 15.95858,
Close: 16.641329,
Volume: 12457234,
Amount: 648214783,
PreClose: 16.384485,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537286400,
Time: 1537286400,
High: 17.142012,
Open: 16.612068,
Low: 16.413746,
Close: 16.875415,
Volume: 13851739,
Amount: 736499749,
PreClose: 16.641329,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537372800,
Time: 1537372800,
High: 17.288315,
Open: 17.047727,
Low: 16.868912,
Close: 16.943689,
Volume: 10034036,
Amount: 540603281,
PreClose: 16.875415,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537459200,
Time: 1537459200,
High: 17.41186,
Open: 17.050979,
Low: 16.72586,
Close: 17.372846,
Volume: 12093227,
Amount: 653798428,
PreClose: 16.943689,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537804800,
Time: 1537804800,
High: 17.681709,
Open: 17.259055,
Low: 17.197282,
Close: 17.512647,
Volume: 10478838,
Amount: 577138095,
PreClose: 17.372846,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537891200,
Time: 1537891200,
High: 17.733728,
Open: 17.441121,
Low: 17.22004,
Close: 17.502894,
Volume: 11619804,
Amount: 640855426,
PreClose: 17.512647,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1537977600,
Time: 1537977600,
High: 17.678458,
Open: 17.519149,
Low: 17.340334,
Close: 17.49314,
Volume: 8639008,
Amount: 476782161,
PreClose: 17.502894,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1538064000,
Time: 1538064000,
High: 17.60368,
Open: 17.502894,
Low: 17.060732,
Close: 17.489889,
Volume: 11502022,
Amount: 629433017,
PreClose: 17.49314,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1538928000,
Time: 1538928000,
High: 17.210287,
Open: 17.050979,
Low: 16.579557,
Close: 16.634827,
Volume: 10566722,
Amount: 564443237,
PreClose: 17.489889,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1539014400,
Time: 1539014400,
High: 16.956694,
Open: 16.683595,
Low: 15.792769,
Close: 16.202419,
Volume: 14257698,
Amount: 732458295,
PreClose: 16.634827,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1539100800,
Time: 1539100800,
High: 16.283699,
Open: 16.202419,
Low: 15.698485,
Close: 16.108134,
Volume: 8806937,
Amount: 446323940,
PreClose: 16.202419,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1539187200,
Time: 1539187200,
High: 15.600949,
Open: 15.366864,
Low: 14.495546,
Close: 14.820665,
Volume: 16715385,
Amount: 798108413,
PreClose: 16.108134,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1539273600,
Time: 1539273600,
High: 15.171793,
Open: 14.713375,
Low: 14.394759,
Close: 14.950712,
Volume: 11896671,
Amount: 559533173,
PreClose: 14.820665,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1539532800,
Time: 1539532800,
High: 15.308343,
Open: 14.970219,
Low: 14.931205,
Close: 14.937707,
Volume: 7730660,
Amount: 370761654,
PreClose: 14.950712,
PreSettlement: 0,
SettlementPrice: 0,
AfterTradeVolume: 0,
AfterTradeAmount: 0,
OpenInterest: 0,
},
{
TradingDay: 1539619200,
Time: 1539619200,
High: 15.145783,
Open: 14.937707,
Low: 13.942844,