hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
1,348 lines (1,347 loc) • 45.1 kB
JavaScript
var CF_IM2503_1DAY_MINUTE={
"code": 0,
"stock": [
{
"date": 20250205,
"symbol": "im2503.cf",
"name": "im2503.cf",
"yclose": 5790.6,
"yclearing": 5826.2,
"minute": [
{
"time": 929,
"open": 5861,
"price": 5861,
"high": 5861,
"low": 5861,
"vol": 430,
"amount": 504046000,
"date": 20250205,
"position": 178954
},
{
"time": 930,
"open": 5861,
"price": 5855.4,
"high": 5868.8,
"low": 5839,
"vol": 5526,
"amount": 6468232600,
"date": 20250205,
"position": 177050
},
{
"time": 931,
"open": 5861,
"price": 5853,
"high": 5868.8,
"low": 5839,
"vol": 2944,
"amount": 3449519240,
"date": 20250205,
"position": 176132
},
{
"time": 932,
"open": 5861,
"price": 5837.4,
"high": 5868.8,
"low": 5832,
"vol": 2389,
"amount": 2793327280,
"date": 20250205,
"position": 175013
},
{
"time": 933,
"open": 5861,
"price": 5840,
"high": 5868.8,
"low": 5832,
"vol": 1877,
"amount": 2192691560,
"date": 20250205,
"position": 174058
},
{
"time": 934,
"open": 5861,
"price": 5850.6,
"high": 5868.8,
"low": 5832,
"vol": 1907,
"amount": 2230427800,
"date": 20250205,
"position": 173194
},
{
"time": 935,
"open": 5861,
"price": 5843.4,
"high": 5868.8,
"low": 5832,
"vol": 2003,
"amount": 2343693200,
"date": 20250205,
"position": 172578
},
{
"time": 936,
"open": 5861,
"price": 5868,
"high": 5868.8,
"low": 5832,
"vol": 1999,
"amount": 2341778680,
"date": 20250205,
"position": 171820
},
{
"time": 937,
"open": 5861,
"price": 5867.4,
"high": 5877,
"low": 5832,
"vol": 1862,
"amount": 2186089840,
"date": 20250205,
"position": 171170
},
{
"time": 938,
"open": 5861,
"price": 5865.2,
"high": 5877,
"low": 5832,
"vol": 1145,
"amount": 1342920400,
"date": 20250205,
"position": 170808
},
{
"time": 939,
"open": 5861,
"price": 5865.8,
"high": 5877,
"low": 5832,
"vol": 1077,
"amount": 1263705160,
"date": 20250205,
"position": 170539
},
{
"time": 940,
"open": 5861,
"price": 5865.6,
"high": 5877,
"low": 5832,
"vol": 1061,
"amount": 1244505480,
"date": 20250205,
"position": 170110
},
{
"time": 941,
"open": 5861,
"price": 5857,
"high": 5877,
"low": 5832,
"vol": 894,
"amount": 1048339600,
"date": 20250205,
"position": 169760
},
{
"time": 942,
"open": 5861,
"price": 5852.8,
"high": 5877,
"low": 5832,
"vol": 918,
"amount": 1075174280,
"date": 20250205,
"position": 169429
},
{
"time": 943,
"open": 5861,
"price": 5855.8,
"high": 5877,
"low": 5832,
"vol": 676,
"amount": 791790120,
"date": 20250205,
"position": 169148
},
{
"time": 944,
"open": 5861,
"price": 5862.4,
"high": 5877,
"low": 5832,
"vol": 813,
"amount": 953184200,
"date": 20250205,
"position": 168837
},
{
"time": 945,
"open": 5861,
"price": 5867,
"high": 5877,
"low": 5832,
"vol": 674,
"amount": 790581000,
"date": 20250205,
"position": 168624
},
{
"time": 946,
"open": 5861,
"price": 5869.2,
"high": 5877,
"low": 5832,
"vol": 627,
"amount": 735778600,
"date": 20250205,
"position": 168385
},
{
"time": 947,
"open": 5861,
"price": 5873.6,
"high": 5877,
"low": 5832,
"vol": 966,
"amount": 1134126080,
"date": 20250205,
"position": 167985
},
{
"time": 948,
"open": 5861,
"price": 5893.6,
"high": 5894,
"low": 5832,
"vol": 2479,
"amount": 2918156840,
"date": 20250205,
"position": 167268
},
{
"time": 949,
"open": 5861,
"price": 5897.8,
"high": 5903.2,
"low": 5832,
"vol": 2607,
"amount": 3076059920,
"date": 20250205,
"position": 166379
},
{
"time": 950,
"open": 5861,
"price": 5891.2,
"high": 5904,
"low": 5832,
"vol": 1252,
"amount": 1476441160,
"date": 20250205,
"position": 166196
},
{
"time": 951,
"open": 5861,
"price": 5891,
"high": 5904,
"low": 5832,
"vol": 869,
"amount": 1023624880,
"date": 20250205,
"position": 165962
},
{
"time": 952,
"open": 5861,
"price": 5881.4,
"high": 5904,
"low": 5832,
"vol": 972,
"amount": 1143825400,
"date": 20250205,
"position": 165697
},
{
"time": 953,
"open": 5861,
"price": 5877,
"high": 5904,
"low": 5832,
"vol": 945,
"amount": 1111466120,
"date": 20250205,
"position": 165464
},
{
"time": 954,
"open": 5861,
"price": 5868.4,
"high": 5904,
"low": 5832,
"vol": 1000,
"amount": 1174697760,
"date": 20250205,
"position": 165275
},
{
"time": 955,
"open": 5861,
"price": 5862.2,
"high": 5904,
"low": 5832,
"vol": 891,
"amount": 1045401360,
"date": 20250205,
"position": 165072
},
{
"time": 956,
"open": 5861,
"price": 5859.6,
"high": 5904,
"low": 5832,
"vol": 917,
"amount": 1075065480,
"date": 20250205,
"position": 164885
},
{
"time": 957,
"open": 5861,
"price": 5860,
"high": 5904,
"low": 5832,
"vol": 916,
"amount": 1073254760,
"date": 20250205,
"position": 164570
},
{
"time": 958,
"open": 5861,
"price": 5854.2,
"high": 5904,
"low": 5832,
"vol": 761,
"amount": 891381760,
"date": 20250205,
"position": 164522
},
{
"time": 959,
"open": 5861,
"price": 5853.2,
"high": 5904,
"low": 5832,
"vol": 588,
"amount": 688610640,
"date": 20250205,
"position": 164428
},
{
"time": 1000,
"open": 5861,
"price": 5858.2,
"high": 5904,
"low": 5832,
"vol": 881,
"amount": 1032149080,
"date": 20250205,
"position": 164226
},
{
"time": 1001,
"open": 5861,
"price": 5857.6,
"high": 5904,
"low": 5832,
"vol": 1016,
"amount": 1189655880,
"date": 20250205,
"position": 163973
},
{
"time": 1002,
"open": 5861,
"price": 5856,
"high": 5904,
"low": 5832,
"vol": 538,
"amount": 630338160,
"date": 20250205,
"position": 163930
},
{
"time": 1003,
"open": 5861,
"price": 5848.8,
"high": 5904,
"low": 5832,
"vol": 801,
"amount": 937311680,
"date": 20250205,
"position": 163758
},
{
"time": 1004,
"open": 5861,
"price": 5845,
"high": 5904,
"low": 5832,
"vol": 884,
"amount": 1033719920,
"date": 20250205,
"position": 163577
},
{
"time": 1005,
"open": 5861,
"price": 5842,
"high": 5904,
"low": 5832,
"vol": 649,
"amount": 758698960,
"date": 20250205,
"position": 163532
},
{
"time": 1006,
"open": 5861,
"price": 5847.8,
"high": 5904,
"low": 5832,
"vol": 765,
"amount": 894237520,
"date": 20250205,
"position": 163357
},
{
"time": 1007,
"open": 5861,
"price": 5847.2,
"high": 5904,
"low": 5832,
"vol": 723,
"amount": 845745960,
"date": 20250205,
"position": 163363
},
{
"time": 1008,
"open": 5861,
"price": 5851.6,
"high": 5904,
"low": 5832,
"vol": 749,
"amount": 876638560,
"date": 20250205,
"position": 163428
},
{
"time": 1009,
"open": 5861,
"price": 5853,
"high": 5904,
"low": 5832,
"vol": 509,
"amount": 595713080,
"date": 20250205,
"position": 163555
},
{
"time": 1010,
"open": 5861,
"price": 5858.2,
"high": 5904,
"low": 5832,
"vol": 956,
"amount": 1119996960,
"date": 20250205,
"position": 163524
},
{
"time": 1011,
"open": 5861,
"price": 5858.2,
"high": 5904,
"low": 5832,
"vol": 557,
"amount": 652796800,
"date": 20250205,
"position": 163525
},
{
"time": 1012,
"open": 5861,
"price": 5860,
"high": 5904,
"low": 5832,
"vol": 421,
"amount": 493356600,
"date": 20250205,
"position": 163475
},
{
"time": 1013,
"open": 5861,
"price": 5866,
"high": 5904,
"low": 5832,
"vol": 687,
"amount": 805767000,
"date": 20250205,
"position": 163469
},
{
"time": 1014,
"open": 5861,
"price": 5876,
"high": 5904,
"low": 5832,
"vol": 951,
"amount": 1116353120,
"date": 20250205,
"position": 163517
},
{
"time": 1015,
"open": 5861,
"price": 5872.2,
"high": 5904,
"low": 5832,
"vol": 978,
"amount": 1148734760,
"date": 20250205,
"position": 163557
},
{
"time": 1016,
"open": 5861,
"price": 5872.4,
"high": 5904,
"low": 5832,
"vol": 574,
"amount": 674188640,
"date": 20250205,
"position": 163544
},
{
"time": 1017,
"open": 5861,
"price": 5874.6,
"high": 5904,
"low": 5832,
"vol": 808,
"amount": 949802320,
"date": 20250205,
"position": 163485
},
{
"time": 1018,
"open": 5861,
"price": 5872,
"high": 5904,
"low": 5832,
"vol": 486,
"amount": 570848320,
"date": 20250205,
"position": 163500
},
{
"time": 1019,
"open": 5861,
"price": 5869,
"high": 5904,
"low": 5832,
"vol": 538,
"amount": 631497320,
"date": 20250205,
"position": 163520
},
{
"time": 1020,
"open": 5861,
"price": 5872.4,
"high": 5904,
"low": 5832,
"vol": 415,
"amount": 487421800,
"date": 20250205,
"position": 163520
},
{
"time": 1021,
"open": 5861,
"price": 5870,
"high": 5904,
"low": 5832,
"vol": 366,
"amount": 429583280,
"date": 20250205,
"position": 163531
},
{
"time": 1022,
"open": 5861,
"price": 5869.2,
"high": 5904,
"low": 5832,
"vol": 267,
"amount": 313490480,
"date": 20250205,
"position": 163544
},
{
"time": 1023,
"open": 5861,
"price": 5867,
"high": 5904,
"low": 5832,
"vol": 377,
"amount": 442266800,
"date": 20250205,
"position": 163500
},
{
"time": 1024,
"open": 5861,
"price": 5863.8,
"high": 5904,
"low": 5832,
"vol": 428,
"amount": 502100040,
"date": 20250205,
"position": 163415
},
{
"time": 1025,
"open": 5861,
"price": 5872.6,
"high": 5904,
"low": 5832,
"vol": 443,
"amount": 519988240,
"date": 20250205,
"position": 163412
},
{
"time": 1026,
"open": 5861,
"price": 5872.8,
"high": 5904,
"low": 5832,
"vol": 211,
"amount": 247848120,
"date": 20250205,
"position": 163376
},
{
"time": 1027,
"open": 5861,
"price": 5874.2,
"high": 5904,
"low": 5832,
"vol": 244,
"amount": 286620120,
"date": 20250205,
"position": 163323
},
{
"time": 1028,
"open": 5861,
"price": 5873,
"high": 5904,
"low": 5832,
"vol": 158,
"amount": 185584760,
"date": 20250205,
"position": 163301
},
{
"time": 1029,
"open": 5861,
"price": 5870.2,
"high": 5904,
"low": 5832,
"vol": 305,
"amount": 358159920,
"date": 20250205,
"position": 163268
},
{
"time": 1030,
"open": 5861,
"price": 5868.6,
"high": 5904,
"low": 5832,
"vol": 333,
"amount": 390924040,
"date": 20250205,
"position": 163218
},
{
"time": 1031,
"open": 5861,
"price": 5870.8,
"high": 5904,
"low": 5832,
"vol": 352,
"amount": 413288480,
"date": 20250205,
"position": 163161
},
{
"time": 1032,
"open": 5861,
"price": 5870.2,
"high": 5904,
"low": 5832,
"vol": 181,
"amount": 212483000,
"date": 20250205,
"position": 163141
},
{
"time": 1033,
"open": 5861,
"price": 5868.8,
"high": 5904,
"low": 5832,
"vol": 316,
"amount": 371057600,
"date": 20250205,
"position": 163059
},
{
"time": 1034,
"open": 5861,
"price": 5871.2,
"high": 5904,
"low": 5832,
"vol": 236,
"amount": 277021280,
"date": 20250205,
"position": 163050
},
{
"time": 1035,
"open": 5861,
"price": 5867.2,
"high": 5904,
"low": 5832,
"vol": 305,
"amount": 358107040,
"date": 20250205,
"position": 163049
},
{
"time": 1036,
"open": 5861,
"price": 5868.8,
"high": 5904,
"low": 5832,
"vol": 258,
"amount": 302718800,
"date": 20250205,
"position": 163030
},
{
"time": 1037,
"open": 5861,
"price": 5863.6,
"high": 5904,
"low": 5832,
"vol": 269,
"amount": 315586000,
"date": 20250205,
"position": 162972
},
{
"time": 1038,
"open": 5861,
"price": 5856.4,
"high": 5904,
"low": 5832,
"vol": 708,
"amount": 829516000,
"date": 20250205,
"position": 162912
},
{
"time": 1039,
"open": 5861,
"price": 5852.4,
"high": 5904,
"low": 5832,
"vol": 699,
"amount": 818242640,
"date": 20250205,
"position": 162789
},
{
"time": 1040,
"open": 5861,
"price": 5848.8,
"high": 5904,
"low": 5832,
"vol": 480,
"amount": 561713880,
"date": 20250205,
"position": 162777
},
{
"time": 1041,
"open": 5861,
"price": 5848.2,
"high": 5904,
"low": 5832,
"vol": 312,
"amount": 364936800,
"date": 20250205,
"position": 162766
},
{
"time": 1042,
"open": 5861,
"price": 5851,
"high": 5904,
"low": 5832,
"vol": 380,
"amount": 444541880,
"date": 20250205,
"position": 162750
},
{
"time": 1043,
"open": 5861,
"price": 5853.2,
"high": 5904,
"low": 5832,
"vol": 271,
"amount": 317225640,
"date": 20250205,
"position": 162704
},
{
"time": 1044,
"open": 5861,
"price": 5856.2,
"high": 5904,
"low": 5832,
"vol": 344,
"amount": 402887640,
"date": 20250205,
"position": 162705
},
{
"time": 1045,
"open": 5861,
"price": 5863,
"high": 5904,
"low": 5832,
"vol": 416,
"amount": 487618280,
"date": 20250205,
"position": 162647
},
{
"time": 1046,
"open": 5861,
"price": 5871.6,
"high": 5904,
"low": 5832,
"vol": 678,
"amount": 795870280,
"date": 20250205,
"position": 162554
},
{
"time": 1047,
"open": 5861,
"price": 5874.4,
"high": 5904,
"low": 5832,
"vol": 620,
"amount": 728174480,
"date": 20250205,
"position": 162578
},
{
"time": 1048,
"open": 5861,
"price": 5870.6,
"high": 5904,
"low": 5832,
"vol": 475,
"amount": 557941480,
"date": 20250205,
"position": 162639
},
{
"time": 1049,
"open": 5861,
"price": 5869,
"high": 5904,
"low": 5832,
"vol": 283,
"amount": 332258480,
"date": 20250205,
"position": 162629
},
{
"time": 1050,
"open": 5861,
"price": 5867.8,
"high": 5904,
"low": 5832,
"vol": 342,
"amount": 401528840,
"date": 20250205,
"position": 162636
},
{
"time": 1051,
"open": 5861,
"price": 5870,
"high": 5904,
"low": 5832,
"vol": 487,
"amount": 571629080,
"date": 20250205,
"position": 162659
},
{
"time": 1052,
"open": 5861,
"price": 5868.6,
"high": 5904,
"low": 5832,
"vol": 128,
"amount": 150284880,
"date": 20250205,
"position": 162639
},
{
"time": 1053,
"open": 5861,
"price": 5867.8,
"high": 5904,
"low": 5832,
"vol": 284,
"amount": 333249240,
"date": 20250205,
"position": 162586
},
{
"time": 1054,
"open": 5861,
"price": 5871.2,
"high": 5904,
"low": 5832,
"vol": 161,
"amount": 188966400,
"date": 20250205,
"position": 162545
},
{
"time": 1055,
"open": 5861,
"price": 5868.8,
"high": 5904,
"low": 5832,
"vol": 410,
"amount": 481529480,
"date": 20250205,
"position": 162528
},
{
"time": 1056,
"open": 5861,
"price": 5875,
"high": 5904,
"low": 5832,
"vol": 324,
"amount": 380594000,
"date": 20250205,
"position": 162536
},
{
"time": 1057,
"open": 5861,
"price": 5874.8,
"high": 5904,
"low": 5832,
"vol": 228,
"amount": 267827000,
"date": 20250205,
"position": 162543
},
{
"time": 1058,
"open": 5861,
"price": 5878,
"high": 5904,
"low": 5832,
"vol": 519,
"amount": 609953640,
"date": 20250205,
"position": 162467
},
{
"time": 1059,
"open": 5861,
"price": 5876.6,
"high": 5904,
"low": 5832,
"vol": 528,
"amount": 620449280,
"date": 20250205,
"position": 162333
},
{
"time": 1100,
"open": 5861,
"price": 5883.4,
"high": 5904,
"low": 5832,
"vol": 1076,
"amount": 1265581440,
"date": 20250205,
"position": 162222
},
{
"time": 1101,
"open": 5861,
"price": 5872.4,
"high": 5904,
"low": 5832,
"vol": 746,
"amount": 877247720,
"date": 20250205,
"position": 162149
},
{
"time": 1102,
"open": 5861,
"price": 5875.4,
"high": 5904,
"low": 5832,
"vol": 388,
"amount": 455850880,
"date": 20250205,
"position": 162177
},
{
"time": 1103,
"open": 5861,
"price": 5872.6,
"high": 5904,
"low": 5832,
"vol": 348,
"amount": 408935160,
"date": 20250205,
"position": 162218
},
{
"time": 1104,
"open": 5861,
"price": 5872.8,
"high": 5904,
"low": 5832,
"vol": 378,
"amount": 443894240,
"date": 20250205,
"position": 162259
},
{
"time": 1105,
"open": 5861,
"price": 5867.6,
"high": 5904,
"low": 5832,
"vol": 286,
"amount": 335754360,
"date": 20250205,
"position": 162266
},
{
"time": 1106,
"open": 5861,
"price": 5867,
"high": 5904,
"low": 5832,
"vol": 290,
"amount": 340351560,
"date": 20250205,
"position": 162230
},
{
"time": 1107,
"open": 5861,
"price": 5860.8,
"high": 5904,
"low": 5832,
"vol": 690,
"amount": 808928880,
"date": 20250205,
"position": 162141
},
{
"time": 1108,
"open": 5861,
"price": 5868.8,
"high": 5904,
"low": 5832,
"vol": 449,
"amount": 526593240,
"date": 20250205,
"position": 162112
},
{
"time": 1109,
"open": 5861,
"price": 5870.2,
"high": 5904,
"low": 5832,
"vol": 328,
"amount": 385159600,
"date": 20250205,
"position": 162066
},
{
"time": 1110,
"open": 5861,
"price": 5875.2,
"high": 5904,
"low": 5832,
"vol": 351,
"amount": 412434000,
"date": 20250205,
"position": 162102
},
{
"time": 1111,
"open": 5861,
"price": 5873.4,
"high": 5904,
"low": 5832,
"vol": 341,
"amount": 400646240,
"date": 20250205,
"position": 162087
},
{
"time": 1112,
"open": 5861,
"price": 5872.8,
"high": 5904,
"low": 5832,
"vol": 139,
"amount": 163260920,
"date": 20250205,
"position": 162093
},
{
"time": 1113,
"open": 5861,
"price": 5877,
"high": 5904,
"low": 5832,
"vol": 185,
"amount": 217390840,
"date": 20250205,
"position": 162091
},
{
"time": 1114,
"open": 5861,
"price": 5875.6,
"high": 5904,
"low": 5832,
"vol": 245,
"amount": 287962480,
"date": 20250205,
"position": 162070
},
{
"time": 1115,
"open": 5861,
"price": 5875.8,
"high": 5904,
"low": 5832,
"vol": 412,
"amount": 484421720,
"date": 20250205,
"position": 162106
},
{
"time": 1116,
"open": 5861,
"price": 5875.8,
"high": 5904,
"low": 5832,
"vol": 238,
"amount": 279650880,
"date": 20250205,
"position": 162098
},
{
"time": 1117,
"open": 5861,
"price": 5875.2,
"high": 5904,
"low": 5832,
"vol": 130,
"amount": 152747400,
"date": 20250205,
"position": 162091
},
{
"time": 1118,
"open": 5861,
"price": 5875.6,
"high": 5904,
"low": 5832,
"vol": 176,
"amount": 206834360,
"date": 20250205,
"position": 162116
},
{
"time": 1119,
"open": 5861,
"price": 5877.6,
"high": 5904,
"low": 5832,
"vol": 152,
"amount": 178669680,
"date": 20250205,
"position": 162084
},
{
"time": 1120,
"open": 5861,
"price": 5882.6,
"high": 5904,
"low": 5832,
"vol": 353,
"amount": 415231040,
"date": 20250205,
"position": 162143
},
{
"time": 1121,
"open": 5861,
"price": 5890.8,
"high": 5904,
"low": 5832,
"vol": 976,
"amount": 1149222000,
"date": 20250205,
"position": 162050
},
{
"time": 1122,
"open": 5861,
"price": 5891.6,
"high": 5904,
"low": 5832,
"vol": 1530,
"amount": 1803967280,
"date": 20250205,
"position": 162074
},
{
"time": 1123,
"open": 5861,
"price": 5884.2,
"high": 5904,
"low": 5832,
"vol": 750,
"amount": 882598800,
"date": 20250205,
"position": 162168
},
{
"time": 1124,
"open": 5861,
"price": 5885.8,
"high": 5904,
"low": 5832,
"vol": 434,
"amount": 510829760,
"date": 20250205,
"position": 162234
},
{
"time": 1125,
"open": 5861,
"price": 5881,
"high": 5904,
"low": 5832,
"vol": 382,
"amount": 449425960,
"date": 20250205,
"position": 162300
},
{
"time": 1126,
"open": 5861,
"price": 5882.2,
"high": 5904,
"low": 5832,
"vol": 213,
"amount": 250591480,
"date": 20250205,
"position": 162320
},
{
"time": 1127,
"open": 5861,
"price": 5882.8,
"high": 5904,
"low": 5832,
"vol": 150,
"amount": 176467800,
"date": 20250205,
"position": 162274
},
{
"time": 1128,
"open": 5861,
"price": 5879.8,
"high": 5904,
"low": 5832,
"vol": 305,
"amount": 358812720,
"date": 20250205,
"position": 162314
},
{
"time": 1129,
"open": 5861,
"price": 5875.2,
"high": 5904,
"low": 5832,
"vol": 455,
"amount": 534848160,
"date": 20250205,
"position": 162357
}
],
"time": 112959,
"open": 5861
}
]
}