日期，开盘，最高，最低，收盘，成交量，成交金额
1995-01-03, 4.211, 4.232, 4.211, 4.211, 80500.000, 326558.000
1995-01-04, 4.159, 4.284, 4.263, 4.159, 110900.000, 450157.000
1995-01-05, 4.252, 4.284, 4.221, 4.211, 81200.000, 331558.000
1995-01-06, 4.211, 4.221, 4.211, 4.180, 109500.000, 442161.000
1995-01-09, 4.200, 4.284, 4.263, 4.096, 375400.000, 1518948.000
1995-01-10, 4.159, 4.211, 4.148, 4.096, 206900.000, 820447.000
1995-01-11, 4.148, 4.159, 4.138, 4.128, 132400.000, 528179.000
1995-01-12, 4.107, 4.159, 4.107, 4.107, 143900.000, 572423.000
1995-01-13, 4.107, 4.107, 4.076, 4.055, 157500.000, 616200.000
1995-01-16, 4.055, 4.055, 3.951, 3.951, 163800.000, 627705.000
1995-01-17, 4.044, 4.044, 3.982, 3.951, 144200.000, 552702.000
1995-01-18, 3.951, 4.003, 3.961, 3.899, 187300.000, 712399.000
1995-01-19, 3.982, 4.003, 3.847, 3.847, 231700.000, 869408.000
1995-01-20, 3.847, 3.888, 3.857, 3.795, 260300.000, 961815.000
1995-01-23, 3.785, 3.857, 3.795, 3.743, 240400.000, 876666.000
1995-01-24, 3.847, 3.847, 3.764, 3.701, 180000.000, 652713.000
1995-01-25, 3.764, 3.951, 3.774, 3.743, 340700.000, 1236994.000
1995-01-26, 3.847, 3.847, 3.816, 3.743, 256300.000, 938054.000
1995-01-27, 3.847, 3.951, 3.941, 3.816, 338600.000, 1269332.000
1995-02-06, 3.847, 3.940, 3.837, 3.816, 103200.000, 380000.000
1995-02-07, 3.743, 3.847, 3.837, 3.743, 124900.000, 460000.000
1995-02-08, 3.847, 3.868, 3.857, 3.837, 127700.000, 470000.000
1995-02-09, 3.868, 3.992, 3.951, 3.857, 116900.000, 440000.000
1995-02-10, 3.951, 3.992, 3.930, 3.899, 238900.000, 900000.000
1995-02-13, 3.951, 3.961, 3.941, 3.899, 86200.000, 327158.000
1995-02-14, 3.930, 3.961, 3.951, 3.930, 92600.000, 351383.000
1995-02-15, 3.951, 3.961, 3.930, 3.899, 76600.000, 290111.000
1995-02-16, 3.930, 3.951, 3.941, 3.909, 76800.000, 290297.000
1995-02-17, 3.847, 3.951, 3.920, 3.649, 109600.000, 410897.000
1995-02-20, 3.930, 3.951, 3.920, 3.909, 80800.000, 305370.000
1995-02-21, 3.951, 3.951, 3.941, 3.920, 51200.000, 194111.000
1995-02-22, 3.951, 4.294, 4.242, 3.951, 522000.000, 2075296.000
1995-02-23, 4.148, 4.315, 4.045, 3.972, 444400.000, 1776507.000
1995-02-24, 4.200, 4.200, 3.951, 3.941, 220300.000, 846450.000
1995-02-27, 4.055, 4.159, 3.941, 3.878, 230300.000, 886209.000
1995-02-28, 3.857, 3.951, 3.920, 3.857, 122300.000, 459645.000
1995-03-01, 3.930, 3.930, 3.930, 3.889, 81900.000, 308427.000
1995-03-02, 3.899, 3.972, 3.909, 3.899, 137000.000, 517829.000
1995-03-03, 3.920, 3.972, 3.951, 3.920, 226000.000, 858750.000
1995-03-06, 4.003, 4.117, 4.117, 4.003, 396800.000, 1542880.000
1995-03-07, 4.107, 4.148, 4.138, 4.034, 724100.000, 2852000.000
1995-03-08, 4.159, 4.679, 4.263, 4.159, 2174800.000, 9104868.000
1995-03-09, 4.221, 4.315, 4.065, 4.065, 661600.000, 2664600.000
1995-03-10, 4.117, 4.117, 3.972, 3.961, 344900.000, 1323327.000
1995-03-13, 4.003, 4.096, 4.003, 3.972, 196100.000, 755695.000
1995-03-14, 4.003, 4.055, 4.013, 4.003, 144000.000, 558567.000
1995-03-15, 4.034, 4.044, 3.951, 3.930, 140400.000, 535668.000
1995-03-16, 3.868, 3.951, 3.951, 3.868, 81000.000, 305989.000
1995-03-17, 3.961, 4.003, 4.003, 3.889, 167200.000, 638077.000
1995-03-20, 4.003, 4.065, 3.951, 3.930, 201300.000, 781138.000
1995-03-21, 3.930, 4.003, 3.972, 3.920, 106300.000, 404453.000
1995-03-22, 4.055, 4.117, 4.097, 3.982, 322800.000, 1265244.000
1995-03-23, 4.148, 4.169, 4.097, 4.055, 346400.000, 1368047.000
1995-03-24, 4.096, 4.096, 4.065, 4.003, 177300.000, 690648.000
1995-03-27, 4.076, 4.180, 4.117, 4.076, 437000.000, 1736169.000
1995-03-28, 4.148, 4.148, 4.117, 4.107, 171000.000, 677231.000
1995-03-29, 4.117, 4.159, 4.138, 3.961, 164800.000, 645482.000
1995-03-30, 4.169, 4.190, 4.045, 4.045, 249500.000, 989172.000
1995-03-31, 4.055, 4.138, 4.117, 4.055, 426200.000, 1684710.000
1995-04-03, 4.159, 4.159, 4.159, 4.117, 488300.000, 1946588.000
1995-04-04, 4.159, 4.159, 4.149, 4.117, 264000.000, 1052539.000
1995-04-05, 4.149, 4.190, 4.149, 4.076, 459000.000, 1832712.000
1995-04-06, 4.138, 4.221, 4.169, 4.076, 511100.000, 2050984.000
1995-04-07, 4.221, 4.356, 4.284, 4.180, 1455000.000, 6031871.000
1995-04-10, 4.325, 4.429, 4.284, 4.263, 938200.000, 3916837.000
1995-04-11, 4.252, 4.252, 4.252, 4.252, 1000.000, 4090.000
1995-04-12, 4.055, 4.159, 4.086, 4.024, 502700.000, 1977545.000
1995-04-13, 4.086, 4.128, 4.034, 4.034, 271000.000, 1063145.000
1995-04-14, 4.013, 4.034, 4.024, 3.972, 236500.000, 910763.000
1995-04-17, 4.034, 4.107, 4.013, 4.013, 117900.000, 458523.000
1995-04-18, 4.034, 4.034, 3.993, 3.972, 169000.000, 653223.000
1995-04-19, 4.024, 4.034, 4.024, 3.972, 140700.000, 541340.000
1995-04-20, 4.024, 4.055, 4.055, 4.013, 206200.000, 802522.000
1995-04-21, 4.055, 4.159, 4.045, 4.003, 363400.000, 1433272.000
1995-04-24, 4.034, 4.044, 3.972, 3.972, 250100.000, 962956.000
1995-04-25, 3.972, 4.003, 3.972, 3.951, 60100.000, 229918.000
1995-04-26, 3.899, 3.930, 3.847, 3.847, 187500.000, 699962.000
1995-04-27, 3.743, 3.764, 3.639, 3.535, 514900.000, 1812650.000
1995-04-28, 3.639, 3.733, 3.722, 3.639, 329700.000, 1168586.000
1995-05-02, 3.722, 3.743, 3.733, 3.691, 103800.000, 372594.000
1995-05-03, 3.743, 3.795, 3.743, 3.743, 125300.000, 453187.000
1995-05-04, 3.743, 3.743, 3.691, 3.691, 93500.000, 333622.000
1995-05-05, 3.691, 3.743, 3.743, 3.691, 143400.000, 513336.000
1995-05-08, 3.649, 3.733, 3.701, 3.649, 35100.000, 124986.000
1995-05-09, 3.722, 3.805, 3.733, 3.722, 82600.000, 298399.000
1995-05-10, 3.712, 3.743, 3.701, 3.670, 75300.000, 267982.000
1995-05-11, 3.712, 3.712, 3.597, 3.597, 56800.000, 200564.000
1995-05-12, 3.639, 3.733, 3.691, 3.629, 79300.000, 282239.000
1995-05-15, 3.733, 3.743, 3.722, 3.660, 61100.000, 218249.000
1995-05-16, 3.660, 3.722, 3.691, 3.660, 25400.000, 90516.000
1995-05-17, 3.691, 3.722, 3.691, 3.670, 26200.000, 93351.000
1995-05-18, 4.887, 4.991, 4.523, 4.034, 3027200.000, 12908636.000
1995-05-19, 4.471, 5.043, 4.991, 4.450, 4987000.000, 22873335.000
1995-05-22, 5.718, 6.030, 5.573, 5.230, 6584000.000, 34813727.000
1995-05-23, 4.897, 5.095, 4.367, 4.367, 3160800.000, 14599084.000
1995-05-24, 4.575, 4.575, 4.252, 4.211, 1265800.000, 5267377.000
1995-05-25, 4.346, 4.346, 4.107, 4.076, 891100.000, 3619639.000
1995-05-26, 3.961, 4.429, 4.180, 3.857, 1249000.000, 4948951.000
1995-05-29, 4.200, 4.232, 4.190, 4.034, 804000.000, 3202554.000
1995-05-30, 4.159, 4.242, 4.148, 4.034, 505800.000, 2023648.000
1995-05-31, 4.138, 4.159, 4.045, 3.951, 279400.000, 1093742.000
1995-06-01, 4.096, 4.117, 4.117, 4.003, 267100.000, 1042394.000
1995-06-02, 4.148, 4.242, 4.211, 4.117, 578500.000, 2328574.000
1995-06-05, 4.190, 4.190, 4.034, 4.024, 262500.000, 1033923.000
1995-06-06, 3.951, 4.034, 4.013, 3.951, 293700.000, 1129989.000
1995-06-07, 4.107, 4.180, 4.169, 4.034, 268100.000, 1053145.000
1995-06-08, 4.190, 4.242, 4.076, 4.034, 400900.000, 1604621.000
1995-06-09, 4.107, 4.138, 4.097, 4.055, 169100.000, 666887.000
1995-06-12, 4.055, 4.211, 4.159, 4.055, 463300.000, 1846615.000
1995-06-13, 4.169, 4.211, 4.190, 4.117, 967700.000, 3875430.000
1995-06-14, 4.159, 4.211, 4.097, 4.055, 269300.000, 1062458.000
1995-06-16, 3.847, 4.003, 3.920, 3.722, 426200.000, 1602143.000
1995-06-19, 3.899, 3.920, 3.857, 3.847, 227200.000, 843714.000
1995-06-20, 3.857, 3.909, 3.857, 3.847, 174900.000, 651803.000
1995-06-21, 3.857, 3.930, 3.889, 3.857, 122500.000, 458434.000
1995-06-22, 3.930, 3.930, 3.868, 3.847, 275000.000, 1026908.000
1995-06-23, 3.942, 3.942, 3.889, 3.835, 236000.000, 864657.000
1995-06-26, 3.888, 3.942, 3.931, 3.888, 187900.000, 690009.000
1995-06-27, 3.942, 3.984, 3.952, 3.942, 269100.000, 1001636.000
1995-06-28, 3.952, 3.963, 3.942, 3.910, 105800.000, 391491.000
1995-06-29, 3.942, 3.963, 3.920, 3.920, 113300.000, 418710.000
1995-06-30, 3.920, 3.963, 3.835, 3.739, 266700.000, 961039.000
1995-07-03, 3.793, 3.803, 3.707, 3.686, 348000.000, 1220469.000
1995-07-04, 3.707, 3.729, 3.729, 3.697, 232000.000, 807771.000
1995-07-05, 3.750, 3.793, 3.782, 3.750, 136700.000, 485488.000
1995-07-06, 3.942, 3.942, 3.835, 3.782, 44380
