ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1706.ZCE,20160617,,1011.0,,,,,1011.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160620,,1011.0,,,,,1011.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160621,,1011.0,,,,,1019.0,,8.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160622,,1019.0,1037.0,1037.0,1035.0,1035.0,1036.0,16.0,17.0,4.0,8.29,4.0,4.0,
FG1706.ZCE,20160623,1035.0,1036.0,1019.0,1019.0,1019.0,1019.0,1019.0,-17.0,-17.0,4.0,8.15,0.0,-4.0,
FG1706.ZCE,20160624,1019.0,1019.0,,,,,1019.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160627,,1019.0,,,,,1041.0,,22.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160628,,1041.0,,,,,1041.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160629,,1041.0,,,,,1041.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160630,,1041.0,,,,,1072.0,,31.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160701,,1072.0,,,,,1106.0,,34.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160704,,1106.0,,,,,1117.0,,11.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160705,,1117.0,,,,,1129.0,,12.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160706,,1129.0,,,,,1120.0,,-9.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160707,,1120.0,,,,,1120.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160708,,1120.0,,,,,1089.0,,-31.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160711,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160712,,1089.0,,,,,1114.0,,25.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160713,,1114.0,1114.0,1142.0,1114.0,1118.0,1125.0,4.0,11.0,6.0,13.5,2.0,2.0,
FG1706.ZCE,20160714,1118.0,1125.0,,,,,1125.0,,0.0,0.0,0.0,2.0,0.0,
FG1706.ZCE,20160715,,1125.0,1124.0,1124.0,1116.0,1116.0,1120.0,-9.0,-5.0,4.0,8.96,4.0,2.0,
FG1706.ZCE,20160718,1116.0,1120.0,1130.0,1130.0,1115.0,1115.0,1121.0,-5.0,1.0,10.0,22.42,6.0,2.0,
FG1706.ZCE,20160719,1115.0,1121.0,1078.0,1078.0,1078.0,1078.0,1078.0,-43.0,-43.0,2.0,4.31,8.0,2.0,
FG1706.ZCE,20160720,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,8.0,0.0,
FG1706.ZCE,20160721,,1078.0,1084.0,1085.0,1073.0,1073.0,1082.0,-5.0,4.0,8.0,17.3,0.0,-8.0,
FG1706.ZCE,20160722,1073.0,1082.0,,,,,1070.0,,-12.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160725,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160726,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160727,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160728,,1070.0,,,,,1058.0,,-12.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160729,,1058.0,,,,,1057.0,,-1.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160801,,1057.0,,,,,1071.0,,14.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160802,,1071.0,,,,,1100.0,,29.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160803,,1100.0,,,,,1100.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160804,,1100.0,,,,,1100.0,,0.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20160805,,1100.0,1113.0,1113.0,1097.0,1097.0,1105.0,-3.0,5.0,4.0,8.84,2.0,2.0,
FG1706.ZCE,20160808,1097.0,1105.0,1110.0,1110.0,1110.0,1110.0,1110.0,5.0,5.0,2.0,4.44,2.0,0.0,
FG1706.ZCE,20160809,1110.0,1110.0,,,,,1145.0,,35.0,0.0,0.0,2.0,0.0,
FG1706.ZCE,20160810,,1145.0,1143.0,1143.0,1143.0,1143.0,1143.0,-2.0,-2.0,2.0,4.57,4.0,2.0,
FG1706.ZCE,20160811,1143.0,1143.0,,,,,1131.0,,-12.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20160812,,1131.0,1129.0,1129.0,1129.0,1129.0,1129.0,-2.0,-2.0,2.0,4.52,6.0,2.0,
FG1706.ZCE,20160815,1129.0,1129.0,1145.0,1145.0,1145.0,1145.0,1145.0,16.0,16.0,2.0,4.58,6.0,0.0,
FG1706.ZCE,20160816,1145.0,1145.0,,,,,1166.0,,21.0,0.0,0.0,6.0,0.0,
FG1706.ZCE,20160817,,1166.0,,,,,1166.0,,0.0,0.0,0.0,6.0,0.0,
FG1706.ZCE,20160818,,1166.0,,,,,1171.0,,5.0,0.0,0.0,6.0,0.0,
FG1706.ZCE,20160819,,1171.0,1174.0,1174.0,1174.0,1174.0,1174.0,3.0,3.0,2.0,4.7,6.0,0.0,
FG1706.ZCE,20160822,1174.0,1174.0,1177.0,1177.0,1177.0,1177.0,1177.0,3.0,3.0,2.0,4.71,8.0,2.0,
FG1706.ZCE,20160823,1177.0,1177.0,1187.0,1187.0,1187.0,1187.0,1187.0,10.0,10.0,2.0,4.75,6.0,-2.0,
FG1706.ZCE,20160824,1187.0,1187.0,1174.0,1174.0,1153.0,1155.0,1163.0,-32.0,-24.0,8.0,18.6,2.0,-4.0,
FG1706.ZCE,20160825,1155.0,1163.0,1157.0,1167.0,1151.0,1167.0,1158.0,4.0,-5.0,8.0,18.53,4.0,2.0,
FG1706.ZCE,20160826,1167.0,1158.0,,,,,1186.0,,28.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20160829,,1186.0,1160.0,1160.0,1151.0,1151.0,1154.0,-35.0,-32.0,6.0,13.85,6.0,2.0,
FG1706.ZCE,20160830,1151.0,1154.0,,,,,1145.0,,-9.0,0.0,0.0,6.0,0.0,
FG1706.ZCE,20160831,,1145.0,1138.0,1140.0,1130.0,1132.0,1138.0,-13.0,-7.0,88.0,200.36,92.0,86.0,
FG1706.ZCE,20160901,1132.0,1138.0,1131.0,1131.0,1131.0,1131.0,1131.0,-7.0,-7.0,2.0,4.52,92.0,0.0,
FG1706.ZCE,20160902,1131.0,1131.0,1166.0,1166.0,1152.0,1152.0,1160.0,21.0,29.0,8.0,18.55,92.0,0.0,
FG1706.ZCE,20160905,1152.0,1160.0,,,,,1160.0,,0.0,0.0,0.0,92.0,0.0,
FG1706.ZCE,20160906,,1160.0,1163.0,1163.0,1163.0,1163.0,1163.0,3.0,3.0,6.0,13.96,92.0,0.0,
FG1706.ZCE,20160907,1163.0,1163.0,,,,,1161.0,,-2.0,0.0,0.0,92.0,0.0,
FG1706.ZCE,20160908,,1161.0,,,,,1149.0,,-12.0,0.0,0.0,92.0,0.0,
FG1706.ZCE,20160909,,1149.0,,,,,1149.0,,0.0,0.0,0.0,92.0,0.0,
FG1706.ZCE,20160912,,1149.0,1142.0,1142.0,1103.0,1103.0,1123.0,-46.0,-26.0,12.0,26.95,84.0,-8.0,
FG1706.ZCE,20160913,1103.0,1123.0,1107.0,1107.0,1087.0,1087.0,1098.0,-36.0,-25.0,20.0,43.91,94.0,10.0,
FG1706.ZCE,20160914,1087.0,1098.0,1065.0,1089.0,1065.0,1073.0,1082.0,-25.0,-16.0,40.0,86.56,102.0,8.0,
FG1706.ZCE,20160919,1073.0,1082.0,,,,,1082.0,,0.0,0.0,0.0,102.0,0.0,
FG1706.ZCE,20160920,,1082.0,1078.0,1078.0,1078.0,1078.0,1078.0,-4.0,-4.0,2.0,4.31,102.0,0.0,
FG1706.ZCE,20160921,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,102.0,0.0,
FG1706.ZCE,20160922,,1078.0,1078.0,1078.0,1078.0,1078.0,1078.0,0.0,0.0,4.0,8.62,98.0,-4.0,
FG1706.ZCE,20160923,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,98.0,0.0,
FG1706.ZCE,20160926,,1078.0,,,,,1078.0,,0.0,0.0,0.0,98.0,0.0,
FG1706.ZCE,20160927,,1078.0,1062.0,1065.0,1062.0,1065.0,1064.0,-13.0,-14.0,4.0,8.51,98.0,0.0,
FG1706.ZCE,20160928,1065.0,1064.0,1036.0,1071.0,1036.0,1071.0,1038.0,7.0,-26.0,84.0,174.38,102.0,4.0,
FG1706.ZCE,20160929,1071.0,1038.0,1080.0,1080.0,1064.0,1064.0,1074.0,26.0,36.0,10.0,21.47,104.0,2.0,
FG1706.ZCE,20160930,1064.0,1074.0,1049.0,1056.0,1035.0,1035.0,1040.0,-39.0,-34.0,30.0,62.39,96.0,-8.0,
FG1706.ZCE,20161010,1035.0,1040.0,1030.0,1030.0,1026.0,1026.0,1027.0,-14.0,-13.0,6.0,12.33,98.0,2.0,
FG1706.ZCE,20161011,1026.0,1027.0,,,,,1027.0,,0.0,0.0,0.0,98.0,0.0,
FG1706.ZCE,20161012,,1027.0,1039.0,1039.0,1031.0,1031.0,1035.0,4.0,8.0,6.0,12.42,96.0,-2.0,
FG1706.ZCE,20161013,1031.0,1035.0,1024.0,1024.0,1024.0,1024.0,1024.0,-11.0,-11.0,2.0,4.1,96.0,0.0,
FG1706.ZCE,20161014,1024.0,1024.0,1027.0,1028.0,1022.0,1022.0,1026.0,-2.0,2.0,10.0,20.51,94.0,-2.0,
FG1706.ZCE,20161017,1022.0,1026.0,1040.0,1040.0,1040.0,1040.0,1040.0,14.0,14.0,2.0,4.16,94.0,0.0,
FG1706.ZCE,20161018,1040.0,1040.0,,,,,1042.0,,2.0,0.0,0.0,94.0,0.0,
FG1706.ZCE,20161019,,1042.0,,,,,1053.0,,11.0,0.0,0.0,94.0,0.0,
FG1706.ZCE,20161020,,1053.0,1060.0,1069.0,1060.0,1069.0,1063.0,16.0,10.0,12.0,25.51,96.0,2.0,
FG1706.ZCE,20161021,1069.0,1063.0,1068.0,1083.0,1068.0,1083.0,1081.0,20.0,18.0,22.0,47.57,112.0,16.0,
FG1706.ZCE,20161024,1083.0,1081.0,1087.0,1096.0,1086.0,1095.0,1091.0,14.0,10.0,20.0,43.66,122.0,10.0,
FG1706.ZCE,20161025,1095.0,1091.0,1088.0,1101.0,1088.0,1101.0,1097.0,10.0,6.0,38.0,83.36,106.0,-16.0,
FG1706.ZCE,20161026,1101.0,1097.0,1101.0,1103.0,1081.0,1081.0,1094.0,-16.0,-3.0,8.0,17.5,98.0,-8.0,
FG1706.ZCE,20161027,1081.0,1094.0,,,,,1076.0,,-18.0,0.0,0.0,98.0,0.0,
FG1706.ZCE,20161028,,1076.0,,,,,1076.0,,0.0,0.0,0.0,98.0,0.0,
FG1706.ZCE,20161031,,1076.0,,,,,1076.0,,0.0,0.0,0.0,98.0,0.0,
FG1706.ZCE,20161101,,1076.0,1110.0,1111.0,1110.0,1111.0,1110.0,35.0,34.0,8.0,17.76,92.0,-6.0,
FG1706.ZCE,20161102,1111.0,1110.0,1125.0,1137.0,1117.0,1117.0,1126.0,7.0,16.0,20.0,45.05,84.0,-8.0,
FG1706.ZCE,20161103,1117.0,1126.0,,,,,1126.0,,0.0,0.0,0.0,84.0,0.0,
FG1706.ZCE,20161104,,1126.0,1136.0,1136.0,1116.0,1131.0,1128.0,5.0,2.0,6.0,13.53,82.0,-2.0,
FG1706.ZCE,20161107,1131.0,1128.0,1165.0,1168.0,1153.0,1159.0,1162.0,31.0,34.0,20.0,46.47,78.0,-4.0,
FG1706.ZCE,20161108,1159.0,1162.0,,,,,1162.0,,0.0,0.0,0.0,78.0,0.0,
FG1706.ZCE,20161109,,1162.0,,,,,1168.0,,6.0,0.0,0.0,78.0,0.0,
FG1706.ZCE,20161110,,1168.0,,,,,1189.0,,21.0,0.0,0.0,78.0,0.0,
FG1706.ZCE,20161111,,1189.0,,,,,1222.0,,33.0,0.0,0.0,78.0,0.0,
FG1706.ZCE,20161114,,1222.0,1284.0,1284.0,1227.0,1227.0,1258.0,5.0,36.0,12.0,30.18,80.0,2.0,
FG1706.ZCE,20161115,1227.0,1258.0,1237.0,1237.0,1236.0,1236.0,1236.0,-22.0,-22.0,18.0,44.5,80.0,0.0,
FG1706.ZCE,20161116,1236.0,1236.0,1226.0,1226.0,1209.0,1215.0,1218.0,-21.0,-18.0,68.0,165.6,68.0,-12.0,
FG1706.ZCE,20161117,1215.0,1218.0,1219.0,1219.0,1213.0,1217.0,1217.0,-1.0,-1.0,10.0,24.33,66.0,-2.0,
FG1706.ZCE,20161118,1217.0,1217.0,1220.0,1233.0,1198.0,1200.0,1220.0,-17.0,3.0,102.0,248.93,64.0,-2.0,
FG1706.ZCE,20161121,1200.0,1220.0,1200.0,1217.0,1188.0,1200.0,1201.0,-20.0,-19.0,72.0,172.87,10.0,-54.0,
FG1706.ZCE,20161122,1200.0,1201.0,1211.0,1262.0,1141.0,1211.0,1221.0,10.0,20.0,168.0,410.37,18.0,8.0,
FG1706.ZCE,20161123,1211.0,1221.0,1248.0,1248.0,1246.0,1246.0,1247.0,25.0,26.0,10.0,24.94,8.0,-10.0,
FG1706.ZCE,20161124,1246.0,1247.0,1239.0,1286.0,1224.0,1286.0,1257.0,39.0,10.0,28.0,70.37,14.0,6.0,
FG1706.ZCE,20161125,1286.0,1257.0,1279.0,1279.0,1272.0,1272.0,1276.0,15.0,19.0,4.0,10.2,16.0,2.0,
FG1706.ZCE,20161128,1272.0,1276.0,1297.0,1297.0,1297.0,1297.0,1297.0,21.0,21.0,4.0,10.38,14.0,-2.0,
FG1706.ZCE,20161129,1297.0,1297.0,1279.0,1296.0,1279.0,1296.0,1287.0,-1.0,-10.0,118.0,303.82,60.0,46.0,
FG1706.ZCE,20161130,1296.0,1287.0,,,,,1237.0,,-50.0,0.0,0.0,60.0,0.0,
FG1706.ZCE,20161201,,1237.0,1236.0,1236.0,1236.0,1236.0,1236.0,-1.0,-1.0,2.0,4.94,58.0,-2.0,
FG1706.ZCE,20161202,1236.0,1236.0,,,,,1199.0,,-37.0,0.0,0.0,58.0,0.0,
FG1706.ZCE,20161205,,1199.0,1205.0,1205.0,1205.0,1205.0,1205.0,6.0,6.0,2.0,4.82,58.0,0.0,
FG1706.ZCE,20161206,1205.0,1205.0,,,,,1205.0,,0.0,0.0,0.0,58.0,0.0,
FG1706.ZCE,20161207,,1205.0,1218.0,1256.0,1218.0,1237.0,1232.0,32.0,27.0,8.0,19.72,54.0,-4.0,
FG1706.ZCE,20161208,1237.0,1232.0,1237.0,1267.0,1237.0,1267.0,1252.0,35.0,20.0,4.0,10.02,56.0,2.0,
FG1706.ZCE,20161209,1267.0,1252.0,,,,,1281.0,,29.0,0.0,0.0,56.0,0.0,
FG1706.ZCE,20161212,,1281.0,1308.0,1314.0,1289.0,1314.0,1304.0,33.0,23.0,12.0,31.29,56.0,0.0,
FG1706.ZCE,20161213,1314.0,1304.0,1312.0,1340.0,1312.0,1340.0,1326.0,36.0,22.0,8.0,21.22,52.0,-4.0,
FG1706.ZCE,20161214,1340.0,1326.0,1343.0,1343.0,1339.0,1339.0,1341.0,13.0,15.0,4.0,10.73,48.0,-4.0,
FG1706.ZCE,20161215,1339.0,1341.0,,,,,1344.0,,3.0,0.0,0.0,48.0,0.0,
FG1706.ZCE,20161216,,1344.0,1355.0,1379.0,1355.0,1379.0,1367.0,35.0,23.0,4.0,10.94,48.0,0.0,
FG1706.ZCE,20161219,1379.0,1367.0,1312.0,1312.0,1312.0,1312.0,1312.0,-55.0,-55.0,2.0,5.25,48.0,0.0,
FG1706.ZCE,20161220,1312.0,1312.0,,,,,1312.0,,0.0,0.0,0.0,48.0,0.0,
FG1706.ZCE,20161221,,1312.0,1313.0,1313.0,1246.0,1278.0,1270.0,-34.0,-42.0,24.0,60.95,46.0,-2.0,
FG1706.ZCE,20161222,1278.0,1270.0,1252.0,1252.0,1252.0,1252.0,1252.0,-18.0,-18.0,2.0,5.01,46.0,0.0,
FG1706.ZCE,20161223,1252.0,1252.0,1221.0,1246.0,1220.0,1246.0,1229.0,-6.0,-23.0,18.0,44.23,50.0,4.0,
FG1706.ZCE,20161226,1246.0,1229.0,1252.0,1264.0,1213.0,1213.0,1238.0,-16.0,9.0,102.0,252.59,54.0,4.0,
FG1706.ZCE,20161227,1213.0,1238.0,,,,,1240.0,,2.0,0.0,0.0,54.0,0.0,
FG1706.ZCE,20161228,,1240.0,1250.0,1250.0,1250.0,1250.0,1250.0,10.0,10.0,8.0,20.0,46.0,-8.0,
FG1706.ZCE,20161229,1250.0,1250.0,1250.0,1255.0,1248.0,1248.0,1251.0,-2.0,1.0,6.0,15.01,44.0,-2.0,
FG1706.ZCE,20161230,1248.0,1251.0,1194.0,1230.0,1194.0,1225.0,1211.0,-26.0,-40.0,26.0,62.98,42.0,-2.0,
FG1706.ZCE,20170103,1225.0,1211.0,1214.0,1218.0,1214.0,1218.0,1216.0,7.0,5.0,20.0,48.64,42.0,0.0,
FG1706.ZCE,20170104,1218.0,1216.0,1200.0,1200.0,1200.0,1200.0,1200.0,-16.0,-16.0,20.0,48.0,22.0,-20.0,
FG1706.ZCE,20170105,1200.0,1200.0,1218.0,1218.0,1202.0,1202.0,1210.0,2.0,10.0,16.0,38.72,18.0,-4.0,
FG1706.ZCE,20170106,1202.0,1210.0,1218.0,1222.0,1201.0,1207.0,1214.0,-3.0,4.0,66.0,160.3,24.0,6.0,
FG1706.ZCE,20170109,1207.0,1214.0,,,,,1225.0,,11.0,0.0,0.0,24.0,0.0,
FG1706.ZCE,20170110,,1225.0,1231.0,1234.0,1231.0,1234.0,1233.0,9.0,8.0,4.0,9.86,20.0,-4.0,
FG1706.ZCE,20170111,1234.0,1233.0,1266.0,1272.0,1260.0,1266.0,1266.0,33.0,33.0,10.0,25.32,18.0,-2.0,
FG1706.ZCE,20170112,1266.0,1266.0,1245.0,1266.0,1241.0,1258.0,1252.0,-8.0,-14.0,54.0,135.26,14.0,-4.0,
FG1706.ZCE,20170113,1258.0,1252.0,1264.0,1272.0,1260.0,1260.0,1267.0,8.0,15.0,14.0,35.47,8.0,-6.0,
FG1706.ZCE,20170116,1260.0,1267.0,1286.0,1308.0,1283.0,1308.0,1291.0,41.0,24.0,16.0,41.31,10.0,2.0,
FG1706.ZCE,20170117,1308.0,1291.0,,,,,1291.0,,0.0,0.0,0.0,10.0,0.0,
FG1706.ZCE,20170118,,1291.0,1290.0,1318.0,1290.0,1293.0,1303.0,2.0,12.0,20.0,52.1,10.0,0.0,
FG1706.ZCE,20170119,1293.0,1303.0,1294.0,1294.0,1293.0,1293.0,1293.0,-10.0,-10.0,6.0,15.52,10.0,0.0,
FG1706.ZCE,20170120,1293.0,1293.0,1302.0,1308.0,1301.0,1304.0,1305.0,11.0,12.0,10.0,26.09,14.0,4.0,
FG1706.ZCE,20170123,1304.0,1305.0,1288.0,1297.0,1287.0,1287.0,1289.0,-18.0,-16.0,12.0,30.94,8.0,-6.0,
FG1706.ZCE,20170124,1287.0,1289.0,1312.0,1314.0,1275.0,1282.0,1295.0,-7.0,6.0,28.0,72.5,14.0,6.0,
FG1706.ZCE,20170125,1282.0,1295.0,1287.0,1324.0,1287.0,1293.0,1302.0,-2.0,7.0,34.0,88.53,14.0,0.0,
FG1706.ZCE,20170126,1293.0,1302.0,,,,,1304.0,,2.0,0.0,0.0,14.0,0.0,
FG1706.ZCE,20170203,,1304.0,1288.0,1288.0,1288.0,1288.0,1288.0,-16.0,-16.0,4.0,10.3,10.0,-4.0,
FG1706.ZCE,20170206,1288.0,1288.0,1284.0,1288.0,1284.0,1288.0,1286.0,0.0,-2.0,4.0,10.29,6.0,-4.0,
FG1706.ZCE,20170207,1288.0,1286.0,1278.0,1290.0,1278.0,1290.0,1283.0,4.0,-3.0,18.0,46.2,6.0,0.0,
FG1706.ZCE,20170208,1290.0,1283.0,1306.0,1314.0,1302.0,1304.0,1306.0,21.0,23.0,10.0,26.12,10.0,4.0,
FG1706.ZCE,20170209,1304.0,1306.0,,,,,1301.0,,-5.0,0.0,0.0,10.0,0.0,
FG1706.ZCE,20170210,,1301.0,1342.0,1367.0,1342.0,1360.0,1353.0,59.0,52.0,14.0,37.89,14.0,4.0,
FG1706.ZCE,20170213,1360.0,1353.0,1375.0,1417.0,1363.0,1402.0,1393.0,49.0,40.0,76.0,211.66,68.0,54.0,
FG1706.ZCE,20170214,1402.0,1393.0,1393.0,1409.0,1391.0,1391.0,1397.0,-2.0,4.0,308.0,860.65,136.0,68.0,
FG1706.ZCE,20170215,1391.0,1397.0,1380.0,1393.0,1375.0,1393.0,1388.0,-4.0,-9.0,20.0,55.5,140.0,4.0,
FG1706.ZCE,20170216,1393.0,1388.0,1373.0,1387.0,1367.0,1367.0,1375.0,-21.0,-13.0,14.0,38.51,146.0,6.0,
FG1706.ZCE,20170217,1367.0,1375.0,1380.0,1416.0,1378.0,1378.0,1400.0,3.0,25.0,26.0,72.8,138.0,-8.0,
FG1706.ZCE,20170220,1378.0,1400.0,1387.0,1387.0,1374.0,1374.0,1379.0,-26.0,-21.0,8.0,22.06,140.0,2.0,
FG1706.ZCE,20170221,1374.0,1379.0,1396.0,1414.0,1377.0,1391.0,1391.0,12.0,12.0,130.0,361.76,156.0,16.0,
FG1706.ZCE,20170222,1391.0,1391.0,1388.0,1389.0,1369.0,1369.0,1378.0,-22.0,-13.0,22.0,60.62,154.0,-2.0,
FG1706.ZCE,20170223,1369.0,1378.0,1382.0,1390.0,1367.0,1371.0,1378.0,-7.0,0.0,26.0,71.67,150.0,-4.0,
FG1706.ZCE,20170224,1371.0,1378.0,1381.0,1381.0,1345.0,1353.0,1360.0,-25.0,-18.0,30.0,81.59,152.0,2.0,
FG1706.ZCE,20170227,1353.0,1360.0,1362.0,1390.0,1362.0,1381.0,1378.0,21.0,18.0,18.0,49.59,152.0,0.0,
FG1706.ZCE,20170228,1381.0,1378.0,1380.0,1380.0,1358.0,1358.0,1366.0,-20.0,-12.0,64.0,174.88,142.0,-10.0,
FG1706.ZCE,20170301,1358.0,1366.0,1358.0,1358.0,1349.0,1353.0,1355.0,-13.0,-11.0,12.0,32.52,140.0,-2.0,
FG1706.ZCE,20170302,1353.0,1355.0,1357.0,1360.0,1353.0,1357.0,1357.0,2.0,2.0,8.0,21.71,136.0,-4.0,
FG1706.ZCE,20170303,1357.0,1357.0,1345.0,1345.0,1333.0,1341.0,1341.0,-16.0,-16.0,18.0,48.28,130.0,-6.0,
FG1706.ZCE,20170306,1341.0,1341.0,1336.0,1345.0,1335.0,1338.0,1340.0,-3.0,-1.0,20.0,53.59,118.0,-12.0,
FG1706.ZCE,20170307,1338.0,1340.0,1337.0,1344.0,1326.0,1326.0,1335.0,-14.0,-5.0,26.0,69.42,110.0,-8.0,
FG1706.ZCE,20170308,1326.0,1335.0,1322.0,1322.0,1268.0,1272.0,1294.0,-63.0,-41.0,18.0,46.59,122.0,12.0,
FG1706.ZCE,20170309,1272.0,1294.0,1260.0,1267.0,1233.0,1240.0,1250.0,-54.0,-44.0,62.0,155.02,126.0,4.0,
FG1706.ZCE,20170310,1240.0,1250.0,1247.0,1247.0,1245.0,1246.0,1246.0,-4.0,-4.0,18.0,44.86,108.0,-18.0,
FG1706.ZCE,20170313,1246.0,1246.0,1242.0,1246.0,1242.0,1246.0,1244.0,0.0,-2.0,4.0,9.95,108.0,0.0,
FG1706.ZCE,20170314,1246.0,1244.0,1250.0,1261.0,1249.0,1251.0,1254.0,7.0,10.0,26.0,65.23,98.0,-10.0,
FG1706.ZCE,20170315,1251.0,1254.0,1262.0,1262.0,1262.0,1262.0,1262.0,8.0,8.0,2.0,5.05,98.0,0.0,
FG1706.ZCE,20170316,1262.0,1262.0,1252.0,1252.0,1227.0,1246.0,1239.0,-16.0,-23.0,22.0,54.51,92.0,-6.0,
FG1706.ZCE,20170317,1246.0,1239.0,1249.0,1257.0,1245.0,1245.0,1250.0,6.0,11.0,56.0,139.98,88.0,-4.0,
FG1706.ZCE,20170320,1245.0,1250.0,1248.0,1266.0,1248.0,1262.0,1260.0,12.0,10.0,36.0,90.75,96.0,8.0,
FG1706.ZCE,20170321,1262.0,1260.0,1230.0,1245.0,1228.0,1228.0,1231.0,-32.0,-29.0,20.0,49.25,80.0,-16.0,
FG1706.ZCE,20170322,1228.0,1231.0,1231.0,1231.0,1207.0,1211.0,1216.0,-20.0,-15.0,10.0,24.33,82.0,2.0,
FG1706.ZCE,20170323,1211.0,1216.0,,,,,1216.0,,0.0,0.0,0.0,82.0,0.0,
FG1706.ZCE,20170324,,1216.0,1226.0,1226.0,1226.0,1226.0,1226.0,10.0,10.0,8.0,19.62,74.0,-8.0,
FG1706.ZCE,20170327,1226.0,1226.0,1200.0,1203.0,1200.0,1203.0,1202.0,-23.0,-24.0,4.0,9.61,72.0,-2.0,
FG1706.ZCE,20170328,1203.0,1202.0,1218.0,1254.0,1218.0,1251.0,1250.0,49.0,48.0,24.0,59.98,50.0,-22.0,
FG1706.ZCE,20170329,1251.0,1250.0,1270.0,1270.0,1250.0,1250.0,1268.0,0.0,18.0,44.0,111.54,10.0,-40.0,
FG1706.ZCE,20170330,1250.0,1268.0,1265.0,1265.0,1265.0,1265.0,1265.0,-3.0,-3.0,2.0,5.06,12.0,2.0,
FG1706.ZCE,20170331,1265.0,1265.0,1260.0,1293.0,1260.0,1293.0,1284.0,28.0,19.0,20.0,51.34,10.0,-2.0,
FG1706.ZCE,20170405,1293.0,1284.0,1308.0,1308.0,1308.0,1308.0,1308.0,24.0,24.0,4.0,10.46,10.0,0.0,
FG1706.ZCE,20170406,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,10.0,0.0,
FG1706.ZCE,20170407,,1308.0,1306.0,1306.0,1295.0,1295.0,1299.0,-13.0,-9.0,10.0,25.99,14.0,4.0,
FG1706.ZCE,20170410,1295.0,1299.0,1315.0,1315.0,1315.0,1315.0,1315.0,16.0,16.0,6.0,15.78,12.0,-2.0,
FG1706.ZCE,20170411,1315.0,1315.0,1286.0,1312.0,1278.0,1278.0,1294.0,-37.0,-21.0,8.0,20.71,12.0,0.0,
FG1706.ZCE,20170412,1278.0,1294.0,1253.0,1253.0,1253.0,1253.0,1253.0,-41.0,-41.0,2.0,5.01,10.0,-2.0,
FG1706.ZCE,20170413,1253.0,1253.0,,,,,1257.0,,4.0,0.0,0.0,10.0,0.0,
FG1706.ZCE,20170414,,1257.0,,,,,1257.0,,0.0,0.0,0.0,10.0,0.0,
FG1706.ZCE,20170417,,1257.0,1277.0,1277.0,1267.0,1267.0,1270.0,10.0,13.0,6.0,15.24,10.0,0.0,
FG1706.ZCE,20170418,1267.0,1270.0,1262.0,1262.0,1262.0,1262.0,1262.0,-8.0,-8.0,2.0,5.05,12.0,2.0,
FG1706.ZCE,20170419,1262.0,1262.0,1236.0,1243.0,1236.0,1243.0,1240.0,-19.0,-22.0,4.0,9.92,10.0,-2.0,
FG1706.ZCE,20170420,1243.0,1240.0,1290.0,1294.0,1272.0,1294.0,1284.0,54.0,44.0,8.0,20.55,4.0,-6.0,
FG1706.ZCE,20170421,1294.0,1284.0,1293.0,1326.0,1293.0,1326.0,1310.0,42.0,26.0,4.0,10.48,4.0,0.0,
FG1706.ZCE,20170424,1326.0,1310.0,,,,,1315.0,,5.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20170425,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20170426,,1315.0,,,,,1307.0,,-8.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20170427,,1307.0,,,,,1307.0,,0.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20170428,,1307.0,,,,,1307.0,,0.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20170502,,1307.0,1300.0,1300.0,1300.0,1300.0,1300.0,-7.0,-7.0,2.0,5.2,4.0,0.0,
FG1706.ZCE,20170503,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0,
FG1706.ZCE,20170504,,1300.0,1292.0,1292.0,1292.0,1292.0,1292.0,-8.0,-8.0,2.0,5.17,2.0,-2.0,
FG1706.ZCE,20170505,1292.0,1292.0,1240.0,1291.0,1240.0,1265.0,1265.0,-27.0,-27.0,200.0,506.06,84.0,82.0,
FG1706.ZCE,20170508,1265.0,1265.0,1230.0,1260.0,1230.0,1260.0,1240.0,-5.0,-25.0,94.0,233.04,32.0,-52.0,
FG1706.ZCE,20170509,1260.0,1240.0,,,,,1255.0,,15.0,0.0,0.0,32.0,0.0,
FG1706.ZCE,20170510,,1255.0,1250.0,1302.0,1250.0,1269.0,1273.0,14.0,18.0,10.0,25.47,32.0,0.0,
FG1706.ZCE,20170511,1269.0,1273.0,1300.0,1305.0,1300.0,1305.0,1304.0,32.0,31.0,12.0,31.3,22.0,-10.0,
FG1706.ZCE,20170512,1305.0,1304.0,1255.0,1255.0,1255.0,1255.0,1255.0,-49.0,-49.0,2.0,5.02,24.0,2.0,
FG1706.ZCE,20170515,1255.0,1255.0,,,,,1255.0,,0.0,0.0,0.0,24.0,0.0,
FG1706.ZCE,20170516,,1255.0,,,,,1259.0,,4.0,0.0,0.0,24.0,0.0,
FG1706.ZCE,20170517,,1259.0,1262.0,1322.0,1262.0,1292.0,1302.0,33.0,43.0,14.0,36.46,20.0,-4.0,
FG1706.ZCE,20170518,1292.0,1302.0,1334.0,1336.0,1334.0,1336.0,1336.0,34.0,34.0,8.0,21.37,18.0,-2.0,
FG1706.ZCE,20170519,1336.0,1336.0,1320.0,1342.0,1320.0,1342.0,1338.0,6.0,2.0,12.0,32.1,8.0,-10.0,
FG1706.ZCE,20170522,1342.0,1338.0,1345.0,1376.0,1327.0,1376.0,1354.0,38.0,16.0,18.0,48.73,6.0,-2.0,
FG1706.ZCE,20170523,1376.0,1354.0,1343.0,1343.0,1343.0,1343.0,1343.0,-11.0,-11.0,2.0,5.37,8.0,2.0,
FG1706.ZCE,20170524,1343.0,1343.0,1368.0,1368.0,1356.0,1356.0,1357.0,13.0,14.0,18.0,48.86,16.0,8.0,
FG1706.ZCE,20170525,1356.0,1357.0,,,,,1357.0,,0.0,0.0,0.0,16.0,0.0,
FG1706.ZCE,20170526,,1357.0,,,,,1360.0,,3.0,0.0,0.0,16.0,0.0,
FG1706.ZCE,20170531,,1360.0,1386.0,1386.0,1386.0,1386.0,1386.0,26.0,26.0,2.0,5.54,18.0,2.0,
FG1706.ZCE,20170601,1386.0,1386.0,,,,,1351.0,,-35.0,0.0,0.0,18.0,0.0,
FG1706.ZCE,20170602,,1351.0,,,,,1355.0,,4.0,0.0,0.0,18.0,0.0,
FG1706.ZCE,20170605,,1355.0,1295.0,1295.0,1295.0,1295.0,1295.0,-60.0,-60.0,4.0,10.36,14.0,-4.0,
FG1706.ZCE,20170606,1295.0,1295.0,1360.0,1360.0,1360.0,1360.0,1360.0,65.0,65.0,2.0,5.44,16.0,2.0,
FG1706.ZCE,20170607,1360.0,1360.0,1390.0,1395.0,1390.0,1395.0,1392.0,35.0,32.0,14.0,38.98,2.0,-14.0,
FG1706.ZCE,20170608,1395.0,1392.0,1361.0,1361.0,1361.0,1361.0,1361.0,-31.0,-31.0,2.0,5.44,0.0,-2.0,
FG1706.ZCE,20170609,1361.0,1361.0,,,,,1379.0,,18.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20170612,,1379.0,,,,,1377.0,,-2.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20170613,,1377.0,,,,,1360.0,,-17.0,0.0,0.0,0.0,0.0,
FG1706.ZCE,20170614,,1360.0,,,,,1368.0,,8.0,0.0,0.0,0.0,0.0,