ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1508.ZCE,20140815,,906.0,,,,,906.0,,0.0,0.0,0.0,0.0,0.0,
FG1508.ZCE,20140818,,906.0,,,,,906.0,,0.0,0.0,0.0,0.0,0.0,
FG1508.ZCE,20140819,921.0,906.0,940.0,948.0,921.0,921.0,935.0,15.0,29.0,10.0,18.71,2.0,2.0,
FG1508.ZCE,20140820,,935.0,,,,,939.0,,4.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140821,,939.0,,,,,939.0,,0.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140822,,939.0,,,,,939.0,,0.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140825,,939.0,,,,,939.0,,0.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140826,957.0,939.0,958.0,961.0,933.0,957.0,945.0,18.0,6.0,170.0,321.24,2.0,0.0,
FG1508.ZCE,20140827,933.0,945.0,947.0,947.0,933.0,933.0,942.0,-12.0,-3.0,12.0,22.6,12.0,10.0,
FG1508.ZCE,20140828,936.0,942.0,937.0,937.0,934.0,936.0,936.0,-6.0,-6.0,8.0,14.97,18.0,6.0,
FG1508.ZCE,20140829,919.0,936.0,899.0,919.0,899.0,919.0,907.0,-17.0,-29.0,16.0,29.02,18.0,0.0,
FG1508.ZCE,20140901,902.0,907.0,871.0,902.0,871.0,902.0,887.0,-5.0,-20.0,4.0,7.09,18.0,0.0,
FG1508.ZCE,20140902,,887.0,,,,,887.0,,0.0,0.0,0.0,18.0,0.0,
FG1508.ZCE,20140903,,887.0,,,,,887.0,,0.0,0.0,0.0,18.0,0.0,
FG1508.ZCE,20140904,,887.0,,,,,887.0,,0.0,0.0,0.0,18.0,0.0,
FG1508.ZCE,20140905,851.0,887.0,866.0,866.0,851.0,851.0,854.0,-36.0,-33.0,10.0,17.09,18.0,0.0,
FG1508.ZCE,20140909,851.0,854.0,854.0,854.0,847.0,851.0,851.0,-3.0,-3.0,6.0,10.21,20.0,2.0,
FG1508.ZCE,20140910,856.0,851.0,836.0,858.0,836.0,856.0,848.0,5.0,-3.0,10.0,16.95,20.0,0.0,
FG1508.ZCE,20140911,,848.0,,,,,848.0,,0.0,0.0,0.0,20.0,0.0,
FG1508.ZCE,20140912,860.0,848.0,859.0,864.0,859.0,860.0,861.0,12.0,13.0,6.0,10.33,22.0,2.0,
FG1508.ZCE,20140915,880.0,861.0,872.0,880.0,872.0,880.0,876.0,19.0,15.0,6.0,10.52,24.0,2.0,
FG1508.ZCE,20140916,898.0,876.0,867.0,898.0,867.0,898.0,881.0,22.0,5.0,32.0,56.37,40.0,16.0,
FG1508.ZCE,20140917,895.0,881.0,881.0,908.0,846.0,895.0,897.0,14.0,16.0,338.0,606.46,234.0,194.0,
FG1508.ZCE,20140918,887.0,897.0,885.0,890.0,881.0,887.0,887.0,-10.0,-10.0,28.0,49.7,234.0,0.0,
FG1508.ZCE,20140919,878.0,887.0,886.0,886.0,873.0,878.0,880.0,-9.0,-7.0,42.0,73.91,234.0,0.0,
FG1508.ZCE,20140922,859.0,880.0,873.0,878.0,854.0,859.0,866.0,-21.0,-14.0,36.0,62.32,230.0,-4.0,
FG1508.ZCE,20140923,896.0,866.0,869.0,897.0,869.0,896.0,889.0,30.0,23.0,188.0,334.4,232.0,2.0,
FG1508.ZCE,20140924,890.0,889.0,887.0,893.0,881.0,890.0,887.0,1.0,-2.0,52.0,92.23,248.0,16.0,
FG1508.ZCE,20140925,861.0,887.0,880.0,882.0,857.0,861.0,869.0,-26.0,-18.0,208.0,361.32,352.0,104.0,
FG1508.ZCE,20140926,863.0,869.0,862.0,868.0,858.0,863.0,864.0,-6.0,-5.0,102.0,176.26,312.0,-40.0,
FG1508.ZCE,20140929,851.0,864.0,861.0,862.0,851.0,851.0,854.0,-13.0,-10.0,60.0,102.44,294.0,-18.0,
FG1508.ZCE,20140930,855.0,854.0,860.0,863.0,852.0,855.0,856.0,1.0,2.0,42.0,71.9,266.0,-28.0,
FG1508.ZCE,20141008,841.0,856.0,857.0,857.0,840.0,841.0,848.0,-15.0,-8.0,72.0,122.15,260.0,-6.0,
FG1508.ZCE,20141009,851.0,848.0,844.0,852.0,842.0,851.0,847.0,3.0,-1.0,50.0,84.74,254.0,-6.0,
FG1508.ZCE,20141010,849.0,847.0,847.0,850.0,845.0,849.0,847.0,2.0,0.0,24.0,40.64,272.0,18.0,
FG1508.ZCE,20141013,855.0,847.0,861.0,864.0,853.0,855.0,858.0,8.0,11.0,36.0,61.8,264.0,-8.0,
FG1508.ZCE,20141014,864.0,858.0,856.0,864.0,856.0,864.0,860.0,6.0,2.0,48.0,82.52,232.0,-32.0,
FG1508.ZCE,20141015,861.0,860.0,862.0,862.0,861.0,861.0,862.0,1.0,2.0,10.0,17.23,228.0,-4.0,
FG1508.ZCE,20141016,857.0,862.0,858.0,863.0,857.0,857.0,859.0,-5.0,-3.0,14.0,24.05,228.0,0.0,
FG1508.ZCE,20141017,849.0,859.0,847.0,849.0,847.0,849.0,848.0,-10.0,-11.0,6.0,10.18,228.0,0.0,
FG1508.ZCE,20141020,849.0,848.0,849.0,849.0,849.0,849.0,849.0,1.0,1.0,6.0,10.19,228.0,0.0,
FG1508.ZCE,20141021,851.0,849.0,866.0,866.0,851.0,851.0,856.0,2.0,7.0,16.0,27.38,232.0,4.0,
FG1508.ZCE,20141022,848.0,856.0,856.0,856.0,848.0,848.0,850.0,-8.0,-6.0,8.0,13.0,232.0,0.0,
FG1508.ZCE,20141023,848.0,850.0,848.0,848.0,848.0,848.0,848.0,-2.0,-2.0,2.0,3.39,232.0,0.0,
FG1508.ZCE,20141024,854.0,848.0,847.0,856.0,847.0,854.0,853.0,6.0,5.0,44.0,75.02,232.0,0.0,
FG1508.ZCE,20141027,849.0,853.0,850.0,850.0,849.0,849.0,850.0,-4.0,-3.0,4.0,6.8,232.0,0.0,
FG1508.ZCE,20141028,843.0,850.0,846.0,846.0,843.0,843.0,845.0,-7.0,-5.0,4.0,6.76,234.0,2.0,
FG1508.ZCE,20141029,,845.0,,,,,846.0,,1.0,0.0,0.0,234.0,0.0,
FG1508.ZCE,20141030,847.0,846.0,847.0,847.0,847.0,847.0,847.0,1.0,1.0,2.0,3.39,234.0,0.0,
FG1508.ZCE,20141031,853.0,847.0,851.0,856.0,850.0,853.0,854.0,6.0,7.0,30.0,51.22,228.0,-6.0,
FG1508.ZCE,20141103,857.0,854.0,857.0,857.0,857.0,857.0,857.0,3.0,3.0,4.0,6.86,226.0,-2.0,
FG1508.ZCE,20141104,849.0,857.0,852.0,852.0,849.0,849.0,850.0,-8.0,-7.0,16.0,27.2,224.0,-2.0,
FG1508.ZCE,20141105,843.0,850.0,847.0,849.0,843.0,843.0,845.0,-7.0,-5.0,18.0,30.44,226.0,2.0,
FG1508.ZCE,20141106,844.0,845.0,845.0,845.0,844.0,844.0,844.0,-1.0,-1.0,10.0,16.89,224.0,-2.0,
FG1508.ZCE,20141107,854.0,844.0,846.0,855.0,846.0,854.0,850.0,10.0,6.0,52.0,88.43,234.0,10.0,
FG1508.ZCE,20141110,854.0,850.0,854.0,856.0,854.0,854.0,854.0,4.0,4.0,12.0,20.5,232.0,-2.0,
FG1508.ZCE,20141111,858.0,854.0,855.0,858.0,854.0,858.0,856.0,4.0,2.0,10.0,17.11,238.0,6.0,
FG1508.ZCE,20141112,879.0,856.0,861.0,882.0,861.0,879.0,873.0,23.0,17.0,10.0,17.46,238.0,0.0,
FG1508.ZCE,20141113,872.0,873.0,872.0,872.0,872.0,872.0,872.0,-1.0,-1.0,2.0,3.49,236.0,-2.0,
FG1508.ZCE,20141114,881.0,872.0,876.0,888.0,876.0,881.0,882.0,9.0,10.0,100.0,176.36,226.0,-10.0,
FG1508.ZCE,20141117,870.0,882.0,882.0,886.0,870.0,870.0,878.0,-12.0,-4.0,16.0,28.1,222.0,-4.0,
FG1508.ZCE,20141118,862.0,878.0,861.0,864.0,858.0,862.0,861.0,-16.0,-17.0,26.0,44.78,222.0,0.0,
FG1508.ZCE,20141119,869.0,861.0,859.0,869.0,859.0,869.0,864.0,8.0,3.0,16.0,27.64,222.0,0.0,
FG1508.ZCE,20141120,,864.0,,,,,864.0,,0.0,0.0,0.0,222.0,0.0,
FG1508.ZCE,20141121,857.0,864.0,858.0,859.0,855.0,857.0,857.0,-7.0,-7.0,20.0,34.27,222.0,0.0,
FG1508.ZCE,20141124,845.0,857.0,855.0,855.0,845.0,845.0,850.0,-12.0,-7.0,4.0,6.8,222.0,0.0,
FG1508.ZCE,20141125,853.0,850.0,846.0,853.0,844.0,853.0,848.0,3.0,-2.0,44.0,74.59,222.0,0.0,
FG1508.ZCE,20141126,850.0,848.0,850.0,850.0,850.0,850.0,850.0,2.0,2.0,4.0,6.8,222.0,0.0,
FG1508.ZCE,20141127,855.0,850.0,851.0,855.0,851.0,855.0,853.0,5.0,3.0,4.0,6.82,222.0,0.0,
FG1508.ZCE,20141128,866.0,853.0,862.0,866.0,859.0,866.0,864.0,13.0,11.0,20.0,34.55,222.0,0.0,
FG1508.ZCE,20141201,847.0,864.0,840.0,854.0,840.0,847.0,846.0,-17.0,-18.0,16.0,27.06,224.0,2.0,
FG1508.ZCE,20141202,860.0,846.0,867.0,867.0,860.0,860.0,864.0,14.0,18.0,38.0,65.64,204.0,-20.0,
FG1508.ZCE,20141203,869.0,864.0,868.0,869.0,865.0,869.0,868.0,5.0,4.0,114.0,197.87,154.0,-50.0,
FG1508.ZCE,20141204,870.0,868.0,875.0,876.0,870.0,870.0,873.0,2.0,5.0,38.0,66.37,138.0,-16.0,
FG1508.ZCE,20141205,862.0,873.0,862.0,862.0,862.0,862.0,862.0,-11.0,-11.0,6.0,10.34,134.0,-4.0,
FG1508.ZCE,20141208,871.0,862.0,872.0,873.0,871.0,871.0,872.0,9.0,10.0,6.0,10.46,130.0,-4.0,
FG1508.ZCE,20141209,875.0,872.0,866.0,877.0,866.0,875.0,872.0,3.0,0.0,22.0,38.35,112.0,-18.0,
FG1508.ZCE,20141210,877.0,872.0,875.0,877.0,875.0,877.0,876.0,5.0,4.0,14.0,24.52,98.0,-14.0,
FG1508.ZCE,20141211,881.0,876.0,882.0,892.0,881.0,881.0,886.0,5.0,10.0,58.0,102.82,90.0,-8.0,
FG1508.ZCE,20141212,891.0,886.0,891.0,891.0,891.0,891.0,891.0,5.0,5.0,2.0,3.56,90.0,0.0,
FG1508.ZCE,20141215,893.0,891.0,894.0,901.0,891.0,893.0,895.0,2.0,4.0,202.0,361.73,220.0,130.0,
FG1508.ZCE,20141216,888.0,895.0,889.0,890.0,882.0,888.0,887.0,-7.0,-8.0,10.0,17.75,218.0,-2.0,
FG1508.ZCE,20141217,889.0,887.0,883.0,889.0,881.0,889.0,883.0,2.0,-4.0,52.0,91.86,248.0,30.0,
FG1508.ZCE,20141218,882.0,883.0,887.0,887.0,880.0,882.0,882.0,-1.0,-1.0,8.0,14.12,248.0,0.0,
FG1508.ZCE,20141219,,882.0,,,,,884.0,,2.0,0.0,0.0,248.0,0.0,
FG1508.ZCE,20141222,886.0,884.0,886.0,886.0,886.0,886.0,886.0,2.0,2.0,2.0,3.54,248.0,0.0,
FG1508.ZCE,20141223,873.0,886.0,873.0,873.0,873.0,873.0,873.0,-13.0,-13.0,6.0,10.48,246.0,-2.0,
FG1508.ZCE,20141224,884.0,873.0,879.0,884.0,879.0,884.0,882.0,11.0,9.0,4.0,7.05,246.0,0.0,
FG1508.ZCE,20141225,888.0,882.0,886.0,888.0,886.0,888.0,887.0,6.0,5.0,6.0,10.64,246.0,0.0,
FG1508.ZCE,20141226,888.0,887.0,888.0,888.0,888.0,888.0,888.0,1.0,1.0,2.0,3.55,246.0,0.0,
FG1508.ZCE,20141229,924.0,888.0,897.0,924.0,897.0,924.0,922.0,36.0,34.0,54.0,99.56,246.0,0.0,
FG1508.ZCE,20141230,955.0,922.0,928.0,959.0,928.0,955.0,946.0,33.0,24.0,58.0,109.75,250.0,4.0,
FG1508.ZCE,20141231,936.0,946.0,950.0,950.0,932.0,936.0,940.0,-10.0,-6.0,32.0,60.13,254.0,4.0,
FG1508.ZCE,20150105,940.0,940.0,941.0,943.0,930.0,940.0,941.0,0.0,1.0,112.0,210.7,190.0,-64.0,
FG1508.ZCE,20150106,948.0,941.0,951.0,963.0,945.0,948.0,949.0,7.0,8.0,80.0,151.82,184.0,-6.0,
FG1508.ZCE,20150107,936.0,949.0,930.0,936.0,930.0,936.0,932.0,-13.0,-17.0,6.0,11.18,184.0,0.0,
FG1508.ZCE,20150108,944.0,932.0,942.0,950.0,939.0,944.0,943.0,12.0,11.0,18.0,33.96,182.0,-2.0,
FG1508.ZCE,20150109,938.0,943.0,938.0,938.0,931.0,938.0,935.0,-5.0,-8.0,38.0,71.06,154.0,-28.0,
FG1508.ZCE,20150112,925.0,935.0,925.0,925.0,925.0,925.0,925.0,-10.0,-10.0,2.0,3.7,152.0,-2.0,
FG1508.ZCE,20150113,915.0,925.0,915.0,915.0,915.0,915.0,915.0,-10.0,-10.0,8.0,14.64,150.0,-2.0,
FG1508.ZCE,20150114,911.0,915.0,905.0,913.0,905.0,911.0,908.0,-4.0,-7.0,14.0,25.41,148.0,-2.0,
FG1508.ZCE,20150115,,908.0,,,,,916.0,,8.0,0.0,0.0,148.0,0.0,
FG1508.ZCE,20150116,909.0,916.0,907.0,909.0,907.0,909.0,909.0,-7.0,-7.0,102.0,185.42,246.0,98.0,
FG1508.ZCE,20150119,,909.0,,,,,908.0,,-1.0,0.0,0.0,246.0,0.0,
FG1508.ZCE,20150120,,908.0,,,,,904.0,,-4.0,0.0,0.0,246.0,0.0,
FG1508.ZCE,20150121,902.0,904.0,902.0,902.0,902.0,902.0,902.0,-2.0,-2.0,2.0,3.61,244.0,-2.0,
FG1508.ZCE,20150122,906.0,902.0,915.0,915.0,906.0,906.0,911.0,4.0,9.0,4.0,7.28,244.0,0.0,
FG1508.ZCE,20150123,,911.0,,,,,899.0,,-12.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150126,,899.0,,,,,891.0,,-8.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150127,,891.0,,,,,891.0,,0.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150128,,891.0,,,,,891.0,,0.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150129,903.0,891.0,900.0,903.0,900.0,903.0,902.0,12.0,11.0,4.0,7.21,244.0,0.0,
FG1508.ZCE,20150130,903.0,902.0,903.0,903.0,903.0,903.0,903.0,1.0,1.0,2.0,3.61,242.0,-2.0,
FG1508.ZCE,20150202,903.0,903.0,908.0,908.0,901.0,903.0,904.0,0.0,1.0,10.0,18.08,242.0,0.0,
FG1508.ZCE,20150203,909.0,904.0,909.0,909.0,909.0,909.0,909.0,5.0,5.0,2.0,3.64,244.0,2.0,
FG1508.ZCE,20150204,921.0,909.0,921.0,921.0,921.0,921.0,921.0,12.0,12.0,2.0,3.68,244.0,0.0,
FG1508.ZCE,20150205,913.0,921.0,913.0,913.0,913.0,913.0,913.0,-8.0,-8.0,2.0,3.65,242.0,-2.0,
FG1508.ZCE,20150206,,913.0,,,,,916.0,,3.0,0.0,0.0,242.0,0.0,
FG1508.ZCE,20150209,920.0,916.0,922.0,924.0,920.0,920.0,923.0,4.0,7.0,40.0,73.84,218.0,-24.0,
FG1508.ZCE,20150210,,923.0,,,,,924.0,,1.0,0.0,0.0,218.0,0.0,
FG1508.ZCE,20150211,935.0,924.0,935.0,935.0,935.0,935.0,935.0,11.0,11.0,2.0,3.74,218.0,0.0,
FG1508.ZCE,20150212,935.0,935.0,935.0,935.0,935.0,935.0,935.0,0.0,0.0,2.0,3.74,216.0,-2.0,
FG1508.ZCE,20150213,947.0,935.0,940.0,947.0,940.0,947.0,944.0,12.0,9.0,4.0,7.55,216.0,0.0,
FG1508.ZCE,20150216,,944.0,,,,,941.0,,-3.0,0.0,0.0,216.0,0.0,
FG1508.ZCE,20150217,934.0,941.0,943.0,943.0,919.0,934.0,932.0,-7.0,-9.0,6.0,11.18,216.0,0.0,
FG1508.ZCE,20150225,933.0,932.0,933.0,933.0,933.0,933.0,933.0,1.0,1.0,8.0,14.93,208.0,-8.0,
FG1508.ZCE,20150226,952.0,933.0,941.0,960.0,941.0,952.0,952.0,19.0,19.0,88.0,167.53,140.0,-68.0,
FG1508.ZCE,20150227,966.0,952.0,954.0,966.0,954.0,966.0,960.0,14.0,8.0,30.0,57.63,128.0,-12.0,
FG1508.ZCE,20150302,955.0,960.0,956.0,964.0,955.0,955.0,960.0,-5.0,0.0,52.0,99.83,92.0,-36.0,
FG1508.ZCE,20150303,960.0,960.0,960.0,960.0,960.0,960.0,960.0,0.0,0.0,80.0,153.6,92.0,0.0,
FG1508.ZCE,20150304,946.0,960.0,946.0,946.0,946.0,946.0,946.0,-14.0,-14.0,8.0,15.14,84.0,-8.0,
FG1508.ZCE,20150305,953.0,946.0,946.0,953.0,946.0,953.0,953.0,7.0,7.0,72.0,137.17,84.0,0.0,
FG1508.ZCE,20150306,941.0,953.0,956.0,956.0,941.0,941.0,950.0,-12.0,-3.0,14.0,26.61,84.0,0.0,
FG1508.ZCE,20150309,940.0,950.0,931.0,940.0,931.0,940.0,936.0,-10.0,-14.0,4.0,7.48,84.0,0.0,
FG1508.ZCE,20150310,,936.0,,,,,936.0,,0.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150311,920.0,936.0,926.0,926.0,920.0,920.0,923.0,-16.0,-13.0,40.0,73.8,90.0,6.0,
FG1508.ZCE,20150312,924.0,923.0,921.0,924.0,921.0,924.0,924.0,1.0,1.0,40.0,73.9,84.0,-6.0,
FG1508.ZCE,20150313,,924.0,,,,,924.0,,0.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150316,,924.0,,,,,925.0,,1.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150317,932.0,925.0,940.0,940.0,932.0,932.0,939.0,7.0,14.0,18.0,33.81,84.0,0.0,
FG1508.ZCE,20150318,928.0,939.0,928.0,928.0,928.0,928.0,928.0,-11.0,-11.0,2.0,3.71,84.0,0.0,
FG1508.ZCE,20150319,955.0,928.0,945.0,955.0,944.0,955.0,948.0,27.0,20.0,6.0,11.38,84.0,0.0,
FG1508.ZCE,20150320,960.0,948.0,960.0,960.0,960.0,960.0,960.0,12.0,12.0,2.0,3.84,82.0,-2.0,
FG1508.ZCE,20150323,950.0,960.0,962.0,962.0,942.0,950.0,954.0,-10.0,-6.0,38.0,72.53,48.0,-34.0,
FG1508.ZCE,20150324,952.0,954.0,983.0,983.0,950.0,952.0,962.0,-2.0,8.0,14.0,26.94,48.0,0.0,
FG1508.ZCE,20150325,,962.0,,,,,947.0,,-15.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150326,,947.0,,,,,947.0,,0.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150327,,947.0,,,,,947.0,,0.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150330,,947.0,,,,,956.0,,9.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150331,,956.0,,,,,956.0,,0.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150401,,956.0,,,,,943.0,,-13.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150402,918.0,943.0,937.0,947.0,918.0,918.0,934.0,-25.0,-9.0,12.0,22.42,48.0,0.0,
FG1508.ZCE,20150403,906.0,934.0,919.0,919.0,906.0,906.0,913.0,-28.0,-21.0,4.0,7.3,46.0,-2.0,
FG1508.ZCE,20150407,901.0,913.0,900.0,916.0,900.0,901.0,907.0,-12.0,-6.0,16.0,29.01,46.0,0.0,
FG1508.ZCE,20150408,,907.0,,,,,902.0,,-5.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150409,900.0,902.0,900.0,900.0,900.0,900.0,900.0,-2.0,-2.0,4.0,7.2,46.0,0.0,
FG1508.ZCE,20150410,879.0,900.0,892.0,892.0,865.0,879.0,879.0,-21.0,-21.0,6.0,10.54,46.0,0.0,
FG1508.ZCE,20150413,,879.0,,,,,881.0,,2.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150414,,881.0,,,,,907.0,,26.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150415,,907.0,,,,,909.0,,2.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150416,906.0,909.0,906.0,906.0,906.0,906.0,906.0,-3.0,-3.0,2.0,3.62,46.0,0.0,
FG1508.ZCE,20150417,,906.0,,,,,904.0,,-2.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150420,,904.0,,,,,891.0,,-13.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150421,,891.0,,,,,895.0,,4.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150422,908.0,895.0,898.0,914.0,897.0,908.0,907.0,13.0,12.0,46.0,83.42,70.0,24.0,
FG1508.ZCE,20150423,918.0,907.0,912.0,919.0,907.0,918.0,911.0,11.0,4.0,30.0,54.66,82.0,12.0,
FG1508.ZCE,20150424,920.0,911.0,912.0,925.0,912.0,920.0,916.0,9.0,5.0,18.0,32.99,86.0,4.0,
FG1508.ZCE,20150427,927.0,916.0,945.0,945.0,913.0,927.0,933.0,11.0,17.0,82.0,153.07,84.0,-2.0,
FG1508.ZCE,20150428,,933.0,,,,,932.0,,-1.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150429,915.0,932.0,915.0,915.0,915.0,915.0,915.0,-17.0,-17.0,2.0,3.66,84.0,0.0,
FG1508.ZCE,20150430,914.0,915.0,914.0,914.0,914.0,914.0,914.0,-1.0,-1.0,6.0,10.97,78.0,-6.0,
FG1508.ZCE,20150504,932.0,914.0,935.0,936.0,932.0,932.0,935.0,18.0,21.0,12.0,22.43,82.0,4.0,
FG1508.ZCE,20150505,940.0,935.0,937.0,940.0,937.0,940.0,940.0,5.0,5.0,12.0,22.55,82.0,0.0,
FG1508.ZCE,20150506,937.0,940.0,963.0,963.0,934.0,937.0,945.0,-3.0,5.0,6.0,11.34,82.0,0.0,
FG1508.ZCE,20150507,930.0,945.0,935.0,935.0,930.0,930.0,933.0,-15.0,-12.0,4.0,7.46,82.0,0.0,
FG1508.ZCE,20150508,935.0,933.0,935.0,935.0,935.0,935.0,935.0,2.0,2.0,2.0,3.74,82.0,0.0,
FG1508.ZCE,20150511,,935.0,,,,,933.0,,-2.0,0.0,0.0,82.0,0.0,
FG1508.ZCE,20150512,928.0,933.0,935.0,936.0,928.0,928.0,933.0,-5.0,0.0,12.0,22.39,70.0,-12.0,
FG1508.ZCE,20150513,923.0,933.0,935.0,935.0,923.0,923.0,933.0,-10.0,0.0,48.0,89.61,72.0,2.0,
FG1508.ZCE,20150514,914.0,933.0,914.0,914.0,914.0,914.0,914.0,-19.0,-19.0,2.0,3.66,70.0,-2.0,
FG1508.ZCE,20150515,938.0,914.0,914.0,938.0,914.0,938.0,929.0,24.0,15.0,8.0,14.86,70.0,0.0,
FG1508.ZCE,20150518,,929.0,,,,,929.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150519,,929.0,,,,,929.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150520,921.0,929.0,921.0,921.0,921.0,921.0,921.0,-8.0,-8.0,2.0,3.68,70.0,0.0,
FG1508.ZCE,20150521,914.0,921.0,913.0,931.0,910.0,914.0,917.0,-7.0,-4.0,50.0,91.71,66.0,-4.0,
FG1508.ZCE,20150522,908.0,917.0,908.0,908.0,908.0,908.0,908.0,-9.0,-9.0,2.0,3.63,64.0,-2.0,
FG1508.ZCE,20150525,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150526,917.0,908.0,927.0,927.0,910.0,917.0,918.0,9.0,10.0,6.0,11.02,64.0,0.0,
FG1508.ZCE,20150527,,918.0,,,,,918.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150528,,918.0,,,,,919.0,,1.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150529,935.0,919.0,938.0,941.0,924.0,935.0,935.0,16.0,16.0,72.0,134.64,78.0,14.0,
FG1508.ZCE,20150601,940.0,935.0,933.0,945.0,931.0,940.0,937.0,5.0,2.0,40.0,74.92,76.0,-2.0,
FG1508.ZCE,20150602,953.0,937.0,953.0,953.0,946.0,953.0,950.0,16.0,13.0,8.0,15.19,74.0,-2.0,
FG1508.ZCE,20150603,947.0,950.0,952.0,952.0,947.0,947.0,950.0,-3.0,0.0,4.0,7.6,76.0,2.0,
FG1508.ZCE,20150604,935.0,950.0,919.0,958.0,919.0,935.0,940.0,-15.0,-10.0,12.0,22.56,74.0,-2.0,
FG1508.ZCE,20150605,,940.0,,,,,940.0,,0.0,0.0,0.0,74.0,0.0,
FG1508.ZCE,20150608,940.0,940.0,942.0,950.0,940.0,940.0,944.0,0.0,4.0,10.0,18.89,70.0,-4.0,
FG1508.ZCE,20150609,,944.0,,,,,944.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150610,,944.0,,,,,946.0,,2.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150611,956.0,946.0,956.0,956.0,956.0,956.0,956.0,10.0,10.0,8.0,15.3,70.0,0.0,
FG1508.ZCE,20150612,,956.0,,,,,952.0,,-4.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150615,,952.0,,,,,945.0,,-7.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150616,,945.0,,,,,945.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150617,929.0,945.0,929.0,929.0,929.0,929.0,929.0,-16.0,-16.0,6.0,11.15,70.0,0.0,
FG1508.ZCE,20150618,919.0,929.0,935.0,935.0,919.0,919.0,923.0,-10.0,-6.0,8.0,14.77,68.0,-2.0,
FG1508.ZCE,20150619,907.0,923.0,925.0,925.0,907.0,907.0,916.0,-16.0,-7.0,4.0,7.33,66.0,-2.0,
FG1508.ZCE,20150623,897.0,916.0,897.0,897.0,897.0,897.0,897.0,-19.0,-19.0,2.0,3.59,66.0,0.0,
FG1508.ZCE,20150624,906.0,897.0,889.0,921.0,889.0,906.0,892.0,9.0,-5.0,42.0,74.94,64.0,-2.0,
FG1508.ZCE,20150625,922.0,892.0,916.0,924.0,909.0,922.0,920.0,30.0,28.0,12.0,22.07,66.0,2.0,
FG1508.ZCE,20150626,905.0,920.0,905.0,905.0,905.0,905.0,905.0,-15.0,-15.0,2.0,3.62,64.0,-2.0,
FG1508.ZCE,20150629,923.0,905.0,919.0,936.0,917.0,923.0,924.0,18.0,19.0,24.0,44.34,64.0,0.0,
FG1508.ZCE,20150630,929.0,924.0,887.0,929.0,887.0,929.0,908.0,5.0,-16.0,4.0,7.26,64.0,0.0,
FG1508.ZCE,20150701,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150702,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150703,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150706,893.0,908.0,893.0,893.0,871.0,893.0,886.0,-15.0,-22.0,14.0,24.8,62.0,-2.0,
FG1508.ZCE,20150707,874.0,886.0,916.0,916.0,864.0,874.0,894.0,-12.0,8.0,28.0,50.08,62.0,0.0,
FG1508.ZCE,20150708,859.0,894.0,885.0,885.0,858.0,859.0,882.0,-35.0,-12.0,46.0,81.1,62.0,0.0,
FG1508.ZCE,20150709,914.0,882.0,872.0,918.0,846.0,914.0,880.0,32.0,-2.0,36.0,63.34,66.0,4.0,
FG1508.ZCE,20150710,874.0,880.0,889.0,889.0,874.0,874.0,887.0,-6.0,7.0,22.0,39.02,78.0,12.0,
FG1508.ZCE,20150713,871.0,887.0,867.0,871.0,867.0,871.0,868.0,-16.0,-19.0,12.0,20.82,70.0,-8.0,
FG1508.ZCE,20150714,875.0,868.0,875.0,875.0,875.0,875.0,875.0,7.0,7.0,60.0,105.0,30.0,-40.0,
FG1508.ZCE,20150715,,875.0,,,,,875.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150716,865.0,875.0,841.0,865.0,841.0,865.0,849.0,-10.0,-26.0,6.0,10.19,30.0,0.0,
FG1508.ZCE,20150717,,849.0,,,,,849.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150720,,849.0,,,,,863.0,,14.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150721,876.0,863.0,859.0,876.0,859.0,876.0,868.0,13.0,5.0,4.0,6.94,30.0,0.0,
FG1508.ZCE,20150722,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150723,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150724,839.0,868.0,860.0,903.0,833.0,839.0,853.0,-29.0,-15.0,38.0,64.84,32.0,2.0,
FG1508.ZCE,20150727,845.0,853.0,832.0,857.0,830.0,845.0,844.0,-8.0,-9.0,14.0,23.62,32.0,0.0,
FG1508.ZCE,20150728,856.0,844.0,858.0,858.0,837.0,856.0,847.0,12.0,3.0,12.0,20.33,30.0,-2.0,
FG1508.ZCE,20150729,862.0,847.0,841.0,881.0,841.0,862.0,856.0,15.0,9.0,8.0,13.7,30.0,0.0,
FG1508.ZCE,20150730,,856.0,,,,,856.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150731,854.0,856.0,850.0,891.0,849.0,854.0,868.0,-2.0,12.0,18.0,31.24,30.0,0.0,
FG1508.ZCE,20150803,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150804,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150805,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150806,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150807,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150810,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150811,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150812,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150813,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150814,,868.0,,,,,868.0,,0.0,0.0,0.0,0.0,-30.0,