CSCE砂糖週足,,,,
日付,始値,高値,安値,終値
2008/8/11,13.48,14,12.76,13.12
2008/8/4,13.97,14.47,13.02,13.56
2008/7/28,12.38,14.69,12.14,14.13
2008/7/21,12.49,12.72,11.73,12.44
2008/7/14,13.97,14.06,12.42,12.49
2008/7/7,13.86,14.15,13.26,13.99
2008/6/30,12.75,14.35,12.52,13.91
2008/6/23,11.95,12.18,11.17,11.38
2008/6/16,10.54,12.07,10.53,11.97
2008/6/9,9.84,10.7,9.66,10.54
2008/6/2,10.02,10.59,9.44,9.74
2008/5/26,10.12,10.43,9.82,10.02
2008/5/19,11.22,11.33,9.99,10.01
2008/5/12,11.61,11.73,10.85,11.13
2008/5/5,11.47,11.92,11.28,11.61
2008/4/28,11.45,12.13,10.1,11.49
2008/4/21,12.36,12.47,11.24,11.37
2008/4/14,12.34,12.94,12.09,12.45
2008/4/7,11.63,12.8,11.6,12.34
2008/3/31,11.73,12.08,11.28,11.57
2008/3/24,11.89,12.55,11.63,11.73
2008/3/17,13.32,13.35,11.25,11.89
2008/3/10,13.16,13.76,12.81,13.54
2008/3/3,14.65,15.07,12.77,13.36
2008/2/25,13.62,14.83,13.6,14.62
2008/2/18,13.33,14.13,13.3,13.78
2008/2/11,12.71,13.73,12.3,13.26
2008/2/4,12.35,12.83,11.74,12.71
2008/1/28,11.87,12.73,11.87,12.35
2008/1/21,11.88,12.1,11.17,11.94
2008/1/14,11.35,13.09,11.3,11.99
2008/1/7,11.32,11.78,11.27,11.32
2007/12/31,10.93,11.44,10.62,11.32
2007/12/24,11.07,11.19,10.88,10.94
2007/12/17,10.57,11.14,10.55,11.05
2007/12/10,9.93,10.64,9.89,10.48
2007/12/3,9.73,9.95,9.66,9.9
2007/11/26,9.79,9.97,9.63,9.75
2007/11/19,9.84,9.87,9.73,9.78
2007/11/12,10.01,10.03,9.81,9.84
2007/11/5,9.92,10.2,9.88,10.03
2007/10/29,10.15,10.23,9.83,9.94
2007/10/22,10.22,10.5,10.08,10.15
2007/10/15,9.8,10.25,9.77,10.21
2007/10/8,9.77,9.98,9.59,9.8
2007/10/4,9.81,9.94,9.77,9.79
2007/10/1,10.14,10.18,9.76,9.79
2007/9/24,9.79,10.17,9.63,10.15
2007/9/17,9.39,9.95,9.3,9.79
2007/9/10,9.4,9.52,9.2,9.35
2007/9/3,9.46,9.56,9.22,9.41
2007/8/27,9.43,9.58,9.3,9.48
2007/8/20,9.35,9.73,9.25,9.39
2007/8/13,9.55,9.7,9.08,9.4
2007/8/8,9.84,9.91,9.75,9.82
2007/8/6,10.2,10.22,9.51,9.54
2007/7/30,9.95,10.56,9.91,10.25
2007/7/23,10.31,10.35,9.96,9.99
2007/7/16,9.85,10.53,9.73,10.3
2007/7/9,9.64,10.22,9.5,9.87
2007/7/2,9.57,9.78,9.17,9.54
2007/6/25,9.12,9.71,8.85,9.52
2007/6/18,8.47,9.3,8.47,9.16
2007/6/11,8.63,8.8,8.36,8.56
2007/6/4,9.23,9.29,8.5,8.61
2007/5/28,9.4,9.57,9.08,9.24
2007/5/21,8.63,9.45,8.62,9.42
2007/5/14,9.27,9.3,8.62,8.63
2007/5/7,9.34,9.38,9.11,9.29
2007/4/30,9.2,9.43,8.87,9.34
2007/4/23,9.53,9.8,9.21,9.35
2007/4/16,9.91,10.06,9.37,9.52
2007/4/9,9.8,10.02,9.72,9.9
2007/4/2,9.82,9.9,9.66,9.8
2007/3/26,10.2,10.24,9.79,9.88
2007/3/19,10.27,10.33,10.1,10.2
2007/3/12,10.51,10.6,10.07,10.26
2007/3/5,11.22,11.23,10.48,10.52
2007/2/26,11,11.49,10.5,11.22
2007/2/19,11.13,11.27,10.65,10.97
2007/2/12,10.5,11.37,10.29,11.13
2007/2/5,10.51,10.58,9.98,10.49
2007/1/29,10.65,10.71,10.35,10.5
2007/1/22,10.94,11,10.53,10.72
2007/1/15,11,11.05,10.62,10.86
2007/1/8,11.25,11.32,10.82,10.93
2007/1/1,11.66,11.66,11,11.09
2006/12/25,11.87,12,11.72,11.75
2006/12/18,11.65,12.05,11.64,11.92
2006/12/11,11.3,11.62,11.21,11.5
2006/12/4,12.25,12.25,11.15,11.37
2006/11/27,11.9,12.57,11.62,12.26
2006/11/20,11.52,11.68,11.38,11.47
2006/11/13,11.95,11.98,11.24,11.35
2006/11/6,11.37,12.33,11.35,11.85
2006/10/30,11.82,11.82,11.3,11.31
2006/10/23,11.66,12.08,11.44,11.79
2006/10/16,11.3,12.65,11.2,11.71
2006/10/9,11.4,11.87,11,11.13
2006/10/2,11.65,11.79,10.66,11.07
2006/9/25,10.25,11.9,9.7,11.75
2006/9/18,12.3,12.49,10.4,10.46
2006/9/11,11.7,12.5,11.4,12.44
2006/9/4,11.35,12.05,11.28,11.89
2006/8/28,12.28,12.35,11.26,11.39
2006/8/21,12.18,12.68,11.99,12.3
2006/8/14,13.05,13.05,11.96,12.18
2006/8/7,14.51,14.52,13.32,13.36
2006/7/31,14.78,15,14.1,14.41
2006/7/24,15.35,15.74,14.72,14.76
2006/7/17,15.94,15.95,15.21,15.36
2006/7/10,16.75,16.78,15.92,15.97
2006/7/3,16.42,17.25,16.41,16.87
2006/6/26,15.4,16.41,15.33,16.34
2006/6/19,14.95,15.95,14.85,15.45
2006/6/12,15.1,15.13,14.57,15.01
2006/6/5,15.4,15.56,14.86,15.05
2006/5/29,15.93,15.99,14.99,15.21
2006/5/22,16.25,16.67,15.84,15.88
2006/5/15,17.2,17.4,15.89,16.42
2006/5/8,17.3,17.85,16.96,17.6
2006/5/1,17.6,18,17.02,17.48
2006/4/24,17.25,17.48,16.35,17.43
2006/4/17,16.6,17.65,16.6,17.21
2006/4/10,17.33,17.33,16.2,16.49
2006/4/3,18.15,18.39,16.9,17.12
2006/3/27,17.2,18.48,17.17,17.9
2006/3/20,16.45,17.25,16.41,17.13
2006/3/13,16.56,16.94,16.3,16.44
2006/3/6,17.18,17.84,16.19,16.68
2006/2/27,17.59,17.61,16.22,17.23
2006/2/20,17.5,18.55,17.3,17.62
2006/2/13,17.95,18.02,16.8,17.33
2006/2/6,19.05,19.5,17.45,17.66
2006/1/30,18.6,19.73,17.65,19.3
2006/1/23,18.3,18.82,16.82,18.61
2006/1/16,15.6,17.21,15.35,17.15
2006/1/9,14.8,15.3,14.55,15.27
2006/1/2,14.65,15.17,14,14.88
2005/12/26,14.65,14.89,14.36,14.68
2005/12/19,14.25,14.89,14,14.63
2005/12/12,13.72,14.31,13.43,14.2
2005/12/5,12.98,13.71,12.97,13.51
2005/11/28,12.32,13.05,12.28,12.86
2005/11/21,12.02,12.17,11.99,12.15
2005/11/14,11.52,12.22,11.5,11.98
2005/11/7,11.45,11.52,11.13,11.48
2005/10/31,11.52,11.58,11.16,11.56
2005/10/24,11.79,11.86,11.59,11.61
2005/10/17,11.63,11.85,11.45,11.8
2005/10/10,11.4,11.87,11.4,11.66
2005/10/3,11.21,11.91,11.12,11.37
2005/9/30,10.35,11.33,10.3,11.23
2005/9/19,10.46,10.64,10.15,10.43
2005/9/12,10.32,10.55,10.18,10.43
2005/9/5,10.19,10.34,10.04,10.27
2005/8/29,9.81,10.26,9.79,10.11
2005/8/22,9.7,9.89,9.5,9.76
2005/8/15,9.92,9.92,9.6,9.68
2005/8/8,10.04,10.19,9.77,9.87
2005/8/1,9.81,10.35,9.75,10.08
2005/7/25,9.76,9.99,9.76,9.83
2005/7/18,9.6,9.75,9.35,9.7
2005/7/11,9.6,9.6,9.42,9.55
2005/7/4,9.29,9.55,9.25,9.54
2005/6/27,9.06,9.46,9.04,9.16
2005/6/20,8.91,9.1,8.9,8.97
2005/6/13,8.9,8.92,8.67,8.91
2005/6/6,8.92,8.96,8.72,8.9
2005/5/30,8.75,8.92,8.59,8.88
2005/5/23,8.62,8.81,8.57,8.75
2005/5/16,8.35,8.62,8.25,8.59
2005/5/9,8.47,8.5,8.22,8.35
2005/5/2,8.66,8.7,8.21,8.42
2005/4/25,8.32,8.67,8.28,8.66
2005/4/18,8.1,8.47,8.05,8.35
2005/4/11,8.55,8.56,8.02,8.08
2005/4/4,8.55,8.72,8.39,8.48
2005/3/28,8.63,8.78,8.49,8.52
2005/3/21,8.93,8.93,8.62,8.67
2005/3/14,9.17,9.29,9,9.03
2005/3/7,8.88,9.19,8.76,9.17
2005/2/28,9.02,9.25,8.82,8.87
2005/2/21,8.81,9.03,8.52,8.64
2005/2/14,9.07,9.1,8.83,8.85
2005/2/7,8.9,9.18,8.85,9.13
2005/1/31,9.2,9.24,8.71,9.08
2005/1/24,8.92,9.33,8.85,9.15
2005/1/17,8.83,8.99,8.76,8.88
2005/1/10,8.7,8.84,8.51,8.83
2005/1/3,9.08,9.23,8.69,8.71
2004/12/27,8.92,9.08,8.91,9.04
2004/12/20,8.58,8.95,8.57,8.86
2004/12/13,8.71,8.76,8.44,8.64
2004/12/6,8.85,8.89,8.51,8.69
2004/11/29,8.98,8.98,8.78,8.8
2004/11/22,8.75,8.98,8.7,8.97
2004/11/15,8.53,8.93,8.51,8.75
2004/11/8,8.58,8.66,8.44,8.52
2004/11/1,8.62,8.63,8.35,8.48
2004/10/25,8.93,8.98,8.55,8.6
2004/10/18,9.02,9.09,8.85,8.93
2004/10/11,9.11,9.37,8.98,9.15
2004/10/4,8.85,9.1,8.83,9.02
2004/9/27,7.87,9.1,7.86,8.9
2004/9/20,7.56,7.97,7.33,7.79
2004/9/13,7.81,7.83,7.56,7.59
2004/9/6,8.05,8.07,7.63,7.81
2004/8/30,7.69,8.25,7.69,8.13
2004/8/23,7.72,7.82,7.59,7.66
2004/8/16,7.75,7.77,7.53,7.73
2004/8/9,8.14,8.19,7.83,7.87
2004/8/2,8.28,8.43,7.98,8.17
2004/7/26,8,8.3,7.99,8.28
2004/7/19,8.3,8.3,7.79,8.01
2004/7/5,8.2,8.3,7.97,8.27
2004/6/28,7.3,7.99,7.1,7.96
2004/6/21,6.77,7.28,6.73,7.28
2004/6/14,6.7,7.34,6.57,6.82
2004/6/7,7.21,7.25,6.68,6.75
2004/5/31,7.1,7.36,6.94,7.19
2004/5/24,6.58,7.07,6.53,7.06
2004/5/17,6.4,6.67,6.33,6.58
2004/5/10,6.52,6.54,6.25,6.35
2004/5/3,7.02,7.04,6.58,6.59
2004/4/26,6.45,6.87,6.3,6.58
2004/4/19,6.73,6.78,6.45,6.51
2004/3/29,6.13,6.49,6.05,6.36
2004/3/22,6.79,7.26,6.05,6.09
2004/3/15,6.68,6.85,6.53,6.76
2004/3/8,6.19,6.78,6.15,6.68
2004/3/1,6.17,6.24,6.01,6.19
2004/2/23,5.7,6.1,5.62,6.03
2004/2/16,5.53,5.71,5.5,5.64
2004/2/9,5.4,5.5,5.27,5.48
2004/2/2,5.75,5.85,5.42,5.45
2004/1/26,5.79,5.93,5.58,5.86
2004/1/19,5.79,5.87,5.69,5.77
2004/1/12,5.97,6,5.63,5.79
2004/1/5,5.74,5.95,5.7,5.93
2003/12/29,3.1,5.78,1.5,5.67
2003/12/22,4.1,4.2,3.1,3.2
2003/12/15,5.6,5.6,4.05,4.05
2003/12/8,5.85,6.2,5.1,5.8
2003/12/1,5.4,5.95,5.4,5.8
2003/11/24,5.62,5.62,5.2,5.35
2003/11/17,5.8,5.85,5.65,5.62
2003/11/10,5.63,5.8,5.56,5.77
2003/11/3,5.4,5.55,5.3,5.55
2003/10/27,5.75,6,5.35,5.44
2003/10/20,5.61,5.7,5.41,5.62
2003/10/13,5.42,5.75,5.42,5.55
2003/10/6,6.3,6.3,5.4,5.5
2003/9/29,6.03,6.3,6,6.23
2003/9/22,5.96,6.08,5.83,5.95
2003/9/15,6.09,6.11,5.78,5.97
2003/9/8,6.06,6.18,5.85,6.05
2003/9/1,6.3,6.35,5.9,6.05
2003/8/25,6.55,6.71,6.2,6.29
2003/8/18,6.46,6.74,6.43,6.54
2003/8/11,6.65,6.83,6.45,6.49
2003/8/4,7.25,7.39,6.58,6.62
2003/7/28,6.93,7.26,6.86,7.24
2003/7/21,6.83,7.07,6.75,6.93
2003/7/14,6.52,6.85,6.47,6.81
2003/7/7,6.38,6.61,6.35,6.51
2003/6/30,6.1,6.49,6.02,6.39
2003/6/23,6.56,6.57,6.2,6.22
2003/6/16,6.5,6.63,6.41,6.58
2003/6/9,6.63,6.73,6.4,6.52
2003/6/2,7.1,7.1,6.5,6.71
2003/5/26,7.27,7.34,6.91,7.08
2003/5/19,7,7.34,6.91,7.34
2003/5/12,6.9,7.09,6.77,6.91
2003/5/5,7.2,7.2,6.65,6.87
2003/4/28,7.88,7.9,6.95,6.86
2003/4/21,7.43,7.87,7.39,7.85
2003/4/14,7.16,7.49,7.09,7.45
2003/4/7,7.68,7.68,7.15,7.23
2003/3/31,7.71,7.8,7.46,7.66
2003/3/24,7.82,7.92,7.42,7.71
2003/3/17,7.83,7.9,7.47,7.8
2003/3/10,8.22,8.22,7.59,7.85
2003/3/3,8.51,8.59,7.92,8.22
2003/2/24,8.95,8.96,7.98,8.45
2003/2/17,8.6,9.13,8.55,8.97
2003/2/10,8.94,9.04,8.55,8.86
2003/2/3,8.67,9,8.3,8.93
2003/1/27,8.07,8.85,8.07,8.64
2003/1/20,7.82,8.04,7.56,7.97
2003/1/13,7.63,7.94,7.4,7.87
2003/1/6,7.46,7.77,7.42,7.67
2002/12/30,7,7.74,7,7.4
2002/12/23,7.4,7.5,7.35,7.4
2002/12/16,7.65,7.7,7.25,7.51
2002/12/9,7.55,7.74,7.4,7.61
2002/12/2,7.85,8.1,7.64,7.64
2002/11/25,7.65,7.69,7.45,7.61
2002/11/18,7.27,7.75,6.9,7.65
2002/11/11,7.65,7.65,6.8,7.24
2002/11/4,7.65,7.97,7.55,7.7
2002/10/28,7.38,7.71,7.38,7.64
2002/10/21,7.6,7.65,7.16,7.28
2002/10/14,7.28,7.65,7.05,7.6
2002/10/7,6.9,7.45,6.9,7.2
2002/9/30,6.84,7.05,6.51,6.91
2002/9/23,6.88,7.2,6.75,7.12
2002/9/16,6.45,7.27,6.42,6.92
2002/9/9,6.45,6.96,6.42,6.92
2002/9/2,6,6.4,5.96,6.33
2002/8/26,5.72,6.02,5.65,5.98
2002/8/19,5.85,5.94,5.65,5.78
2002/8/12,5.79,6.32,5.69,5.87
2002/8/5,5.79,6.06,5.73,5.89
2002/7/29,5.67,5.94,5.51,5.78
2002/7/22,6.1,6.23,5.72,5.81
2002/7/15,5.95,6.23,5.68,6.06
2002/7/8,5.57,6.01,5.51,5.99
2002/7/1,5.1,5.62,5.01,5.6
2002/6/24,5.05,5.75,4.88,4.96
2002/6/17,5.17,5.22,4.97,4.99
2002/6/10,5.6,5.68,5.21,5.26
2002/6/3,5.9,5.9,5.52,5.62
2002/5/27,5.62,5.97,5.46,5.9
2002/5/20,5.7,5.82,5.55,5.65
2002/5/13,5.53,6.04,5.53,5.86
2002/5/6,5.4,5.57,5.27,5.49
2002/4/29,5.78,5.93,5.07,5.36
2002/4/22,6.18,6.3,5.81,5.83
2002/4/15,5.61,6.2,5.57,6.17
2002/4/8,5.66,5.73,5.46,5.55
2002/4/1,5.87,5.9,5.59,5.7
2002/3/25,5.86,6.17,5.83,5.93
2002/3/18,6.16,6.27,5.74,5.91
2002/3/11,6.19,6.37,6.01,6.26
2002/3/4,6.04,6.24,5.83,6.18
2002/2/25,6.32,6.42,5.36,5.97
2002/2/18,6.27,6.46,6.21,6.31
2002/2/11,6.26,6.36,5.9,6.25
2002/2/4,6.45,6.54,6.14,6.18
2002/1/28,7.09,7.24,6.31,6.35
2002/1/21,7.21,7.47,6.92,7.13
2002/1/14,7.69,7.97,7.28,7.3
2002/1/7,7.66,8.05,7.53,7.76
2001/12/31,7.4,7.78,7.4,7.64
2001/12/24,7.13,7.44,7.09,7.39
2001/12/17,7.39,7.42,6.9,7.12
2001/12/10,7.63,7.68,7.18,7.41
2001/12/3,7.64,7.85,7.51,7.75
2001/11/26,7.5,7.74,7.42,7.68
2001/11/19,7.3,7.53,7.28,7.52
2001/11/12,7.12,7.46,7.03,7.31
2001/11/5,6.71,7.28,6.71,7.11
2001/10/29,6.71,6.88,6.61,6.63
2001/10/22,6.75,6.95,6.6,6.72
2001/10/15,6.38,6.74,6.35,6.73
2001/10/8,6.33,6.5,6.11,6.44
2001/10/1,6.63,6.75,6.4,6.57
2001/9/24,7.05,7.13,6.54,6.7
2001/9/17,8,8.07,7.01,7.05
2001/9/10,7.9,7.98,7.85,7.87
2001/9/3,7.91,7.97,7.72,7.86
2001/8/27,8.27,8.37,7.69,7.91
2001/8/20,8.02,8.32,7.91,8.29
2001/8/13,7.83,8.18,7.79,7.96
2001/8/6,7.76,7.88,7.55,7.65
2001/7/30,8.45,8.49,7.6,7.8
2001/7/23,8.58,8.7,8.27,8.49
2001/7/16,8.59,8.87,8.57,8.6
2001/7/9,8.39,8.75,8.38,8.56
2001/7/2,9.25,9.29,8.22,8.38
2001/6/25,9.3,9.7,8.97,9.59
2001/6/18,8.85,9.39,8.82,9.38
2001/6/11,8.59,8.9,8.49,8.87
2001/6/4,8.6,8.79,8.47,8.63
2001/5/28,8.92,8.98,8.39,8.6
2001/5/21,8.89,9.35,8.392,8.96
2001/5/14,9.11,9.22,8.79,8.85
2001/5/7,9,9.17,8.9,9.1
2001/4/30,9.43,9.82,8.46,8.98
2001/4/23,8.82,9.39,8.62,9.37
2001/4/16,8.35,8.93,8.31,8.71
2001/4/9,8.16,8.54,8.07,8.31
2001/4/2,7.95,8.23,7.93,8.16
2001/3/26,8.42,8.68,7.7,7.75
2001/3/19,8.77,8.87,8.25,8.37
2001/3/12,9,9.07,8.7,8.77
2001/3/5,9.22,9.42,8.93,9
2001/2/26,8.97,9.23,8.62,9.08
2001/2/19,9.6,9.7,9.23,9.37
2001/2/12,9.77,9.96,9.55,9.62
2001/2/5,10.14,10.19,9.79,9.79
2001/1/29,10.02,10.32,9.46,10.12
2001/1/22,10.02,10.13,9.93,9.98
2001/1/15,9.89,10.33,9.83,10.07
2001/1/8,10.12,10.49,9.96,9.99
2001/1/1,10.28,10.41,10.01,10.22
2000/12/25,9.8,10.29,9.8,10.18
2000/12/18,9.25,10.09,9.22,9.78
2000/12/11,9.83,9.92,9.18,9.27
2000/12/4,9.7,9.98,9.55,9.72
2000/11/27,10.1,10.33,9.61,9.64
2000/11/20,9.57,9.98,9.57,9.9
2000/11/13,9.07,9.88,8.69,9.58
2000/11/6,9.52,9.77,8.67,9.11
2000/10/30,9.65,10.01,9.34,9.52
2000/10/23,10.72,10.98,9.17,9.51
2000/10/16,10.97,11.4,10.8,10.85
2000/10/9,10.1,11.14,10.08,10.98
2000/10/2,9.38,10.19,9.35,10.06
2000/9/25,9.4,9.52,9.24,9.39
2000/9/18,9.74,9.79,9,9.35
2000/9/11,10.45,10.63,9.65,9.75
2000/9/4,10.89,11.03,10.29,10.6
2000/8/28,10.8,10.87,10.42,10.79
2000/8/21,10.8,10.88,10.28,10.8
2000/8/14,10.7,10.9,10.5,10.69
2000/8/7,10.55,10.72,10.23,10.64
2000/7/31,10.7,11.15,10.09,10.77
2000/7/24,10.2,10.93,10.11,10.87
2000/7/17,9.38,10.43,9.38,10.38
2000/7/10,8.59,9.33,8.59,9.18
2000/7/3,8.43,8.92,8.35,8.66
2000/6/26,8.47,9.18,8.15,8.45
2000/6/19,8.07,8.79,8.07,8.44
2000/6/12,8.41,8.95,8.1,8.17
2000/6/5,8.07,8.59,7.97,8.53
2000/5/29,7.73,8.16,7.53,8.09
2000/5/22,7.32,8.04,7.28,7.77
2000/5/15,6.82,7.3,6.79,7.19
2000/5/8,6.63,6.81,6.34,6.77
2000/5/1,6.51,6.6,6.32,6.58
2000/4/24,6.45,6.75,6.3,6.62
2000/4/17,6.37,6.68,6.27,6.54
2000/4/10,5.86,6.25,5.78,6.2
2000/4/3,5.88,6.14,5.73,5.88
2000/3/27,5.37,5.94,5.28,5.85
2000/3/20,5.2,5.49,5.06,5.36
2000/3/13,5.29,5.43,5.17,5.26
2000/3/6,5.1,5.29,5.03,5.21
2000/2/28,4.9,5.14,4.84,5.04
2000/2/21,5.18,5.27,4.97,4.97
2000/2/14,5.4,5.45,4.95,5.03
2000/2/7,5.85,5.94,5.4,5.49
2000/1/31,5.47,5.8,5.3,5.77
2000/1/24,5.38,5.59,5.2,5.46
2000/1/17,5.38,5.6,5.28,5.42
2000/1/10,5.85,5.93,5.4,5.44
2000/1/3,6.15,6.18,5.69,5.8