ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1603.ZCE,20150316,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150317,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150318,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150319,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150320,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150323,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150324,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150325,,932.0,,,,,924.0,,-8.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150326,,924.0,,,,,924.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150327,,924.0,,,,,924.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150330,,924.0,,,,,939.0,,15.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150331,,939.0,,,,,933.0,,-6.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150401,,933.0,,,,,923.0,,-10.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150402,931.0,923.0,931.0,931.0,931.0,931.0,931.0,8.0,8.0,2.0,3.72,2.0,2.0,
FG1603.ZCE,20150403,,931.0,,,,,894.0,,-37.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150407,,894.0,,,,,923.0,,29.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150408,,923.0,,,,,895.0,,-28.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150409,,895.0,,,,,895.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150410,,895.0,,,,,890.0,,-5.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150413,,890.0,,,,,904.0,,14.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150414,903.0,904.0,898.0,903.0,898.0,903.0,899.0,-1.0,-5.0,8.0,14.39,10.0,8.0,
FG1603.ZCE,20150415,,899.0,,,,,899.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150416,,899.0,,,,,889.0,,-10.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150417,,889.0,,,,,889.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150420,,889.0,,,,,885.0,,-4.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150421,,885.0,,,,,887.0,,2.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150422,,887.0,,,,,897.0,,10.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150423,919.0,897.0,919.0,919.0,919.0,919.0,919.0,22.0,22.0,2.0,3.68,12.0,2.0,
FG1603.ZCE,20150424,922.0,919.0,922.0,922.0,922.0,922.0,922.0,3.0,3.0,2.0,3.69,10.0,-2.0,
FG1603.ZCE,20150427,,922.0,,,,,922.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150428,,922.0,,,,,936.0,,14.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150429,,936.0,,,,,935.0,,-1.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150430,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150504,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150505,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150506,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150507,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150508,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150511,931.0,935.0,935.0,950.0,931.0,931.0,941.0,-4.0,6.0,44.0,82.82,8.0,-2.0,
FG1603.ZCE,20150512,,941.0,,,,,941.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150513,,941.0,,,,,941.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150514,,941.0,,,,,940.0,,-1.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150515,,940.0,,,,,940.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150518,930.0,940.0,930.0,930.0,930.0,930.0,930.0,-10.0,-10.0,2.0,3.72,8.0,0.0,
FG1603.ZCE,20150519,,930.0,,,,,930.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150520,,930.0,,,,,920.0,,-10.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150521,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150522,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150525,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150526,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150527,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150528,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150529,,920.0,,,,,924.0,,4.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150601,,924.0,,,,,925.0,,1.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150602,932.0,925.0,932.0,932.0,932.0,932.0,932.0,7.0,7.0,4.0,7.46,4.0,-4.0,
FG1603.ZCE,20150603,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150604,912.0,932.0,947.0,947.0,910.0,912.0,923.0,-20.0,-9.0,6.0,11.08,4.0,0.0,
FG1603.ZCE,20150605,913.0,923.0,948.0,948.0,913.0,913.0,931.0,-10.0,8.0,4.0,7.44,4.0,0.0,
FG1603.ZCE,20150608,918.0,931.0,918.0,918.0,918.0,918.0,918.0,-13.0,-13.0,4.0,7.34,0.0,-4.0,
FG1603.ZCE,20150609,921.0,918.0,947.0,947.0,921.0,921.0,934.0,3.0,16.0,4.0,7.47,0.0,0.0,
FG1603.ZCE,20150610,916.0,934.0,956.0,956.0,916.0,916.0,936.0,-18.0,2.0,4.0,7.49,0.0,0.0,
FG1603.ZCE,20150611,,936.0,,,,,936.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150612,,936.0,,,,,936.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150615,,936.0,,,,,936.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150616,,936.0,,,,,933.0,,-3.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150617,,933.0,,,,,933.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150618,,933.0,,,,,933.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150619,899.0,933.0,937.0,937.0,899.0,899.0,918.0,-34.0,-15.0,4.0,7.34,2.0,2.0,
FG1603.ZCE,20150623,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150624,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150625,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150626,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150629,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150630,,918.0,,,,,912.0,,-6.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150701,909.0,912.0,899.0,909.0,883.0,909.0,896.0,-3.0,-16.0,12.0,21.51,2.0,0.0,
FG1603.ZCE,20150702,,896.0,,,,,896.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150703,894.0,896.0,917.0,917.0,894.0,894.0,906.0,-2.0,10.0,4.0,7.24,2.0,0.0,
FG1603.ZCE,20150706,,906.0,,,,,906.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150707,878.0,906.0,878.0,878.0,878.0,878.0,878.0,-28.0,-28.0,2.0,3.51,4.0,2.0,
FG1603.ZCE,20150708,845.0,878.0,864.0,864.0,842.0,845.0,851.0,-33.0,-27.0,24.0,40.83,14.0,10.0,
FG1603.ZCE,20150709,886.0,851.0,855.0,886.0,855.0,886.0,866.0,35.0,15.0,16.0,27.72,14.0,0.0,
FG1603.ZCE,20150710,901.0,866.0,901.0,901.0,901.0,901.0,901.0,35.0,35.0,2.0,3.6,12.0,-2.0,
FG1603.ZCE,20150713,885.0,901.0,885.0,885.0,885.0,885.0,885.0,-16.0,-16.0,2.0,3.54,12.0,0.0,
FG1603.ZCE,20150714,,885.0,,,,,885.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150715,,885.0,,,,,885.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150716,,885.0,,,,,877.0,,-8.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150717,,877.0,,,,,877.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150720,,877.0,,,,,877.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150721,875.0,877.0,895.0,895.0,874.0,875.0,881.0,-2.0,4.0,6.0,10.58,12.0,0.0,
FG1603.ZCE,20150722,,881.0,,,,,881.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150723,,881.0,,,,,875.0,,-6.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150724,,875.0,,,,,855.0,,-20.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150727,,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150728,,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150729,,855.0,,,,,858.0,,3.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150730,,858.0,,,,,858.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150731,854.0,858.0,881.0,881.0,846.0,854.0,861.0,-4.0,3.0,220.0,378.63,14.0,2.0,
FG1603.ZCE,20150803,,861.0,,,,,861.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150804,869.0,861.0,854.0,869.0,854.0,869.0,862.0,8.0,1.0,12.0,20.68,14.0,0.0,
FG1603.ZCE,20150805,,862.0,,,,,862.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150806,,862.0,,,,,862.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150807,,862.0,,,,,862.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150810,,862.0,,,,,872.0,,10.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150811,,872.0,,,,,879.0,,7.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150812,,879.0,,,,,879.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150813,908.0,879.0,892.0,908.0,892.0,908.0,896.0,29.0,17.0,8.0,14.34,8.0,-6.0,
FG1603.ZCE,20150814,894.0,896.0,912.0,912.0,894.0,894.0,901.0,-2.0,5.0,10.0,18.02,2.0,-6.0,
FG1603.ZCE,20150817,880.0,901.0,880.0,880.0,880.0,880.0,880.0,-21.0,-21.0,2.0,3.52,2.0,0.0,
FG1603.ZCE,20150818,,880.0,,,,,880.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150819,890.0,880.0,892.0,892.0,870.0,890.0,882.0,10.0,2.0,8.0,14.11,2.0,0.0,
FG1603.ZCE,20150820,,882.0,,,,,882.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150821,,882.0,,,,,882.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150824,,882.0,,,,,863.0,,-19.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150825,,863.0,,,,,860.0,,-3.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150826,868.0,860.0,867.0,868.0,867.0,868.0,868.0,8.0,8.0,4.0,6.94,4.0,2.0,
FG1603.ZCE,20150827,,868.0,,,,,868.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150828,,868.0,,,,,868.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150831,,868.0,,,,,842.0,,-26.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150901,,842.0,,,,,842.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150902,840.0,842.0,847.0,847.0,830.0,840.0,840.0,-2.0,-2.0,56.0,94.04,4.0,0.0,
FG1603.ZCE,20150907,,840.0,,,,,837.0,,-3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150908,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150909,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150910,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150911,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150914,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150915,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150916,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150917,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150918,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150921,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150922,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150923,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150924,,837.0,,,,,822.0,,-15.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150925,,822.0,,,,,822.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150928,,822.0,,,,,822.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150929,,822.0,,,,,818.0,,-4.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150930,,818.0,,,,,816.0,,-2.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151008,,816.0,,,,,816.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151009,823.0,816.0,823.0,823.0,823.0,823.0,823.0,7.0,7.0,2.0,3.29,4.0,0.0,
FG1603.ZCE,20151012,,823.0,,,,,823.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151013,,823.0,,,,,823.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151014,804.0,823.0,804.0,804.0,804.0,804.0,804.0,-19.0,-19.0,2.0,3.22,4.0,0.0,
FG1603.ZCE,20151015,,804.0,,,,,804.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151016,806.0,804.0,806.0,806.0,806.0,806.0,806.0,2.0,2.0,2.0,3.22,2.0,-2.0,
FG1603.ZCE,20151019,,806.0,,,,,815.0,,9.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151020,,815.0,,,,,818.0,,3.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151021,,818.0,,,,,826.0,,8.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151022,,826.0,,,,,846.0,,20.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151023,,846.0,,,,,846.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151026,839.0,846.0,839.0,839.0,839.0,839.0,839.0,-7.0,-7.0,2.0,3.36,4.0,2.0,
FG1603.ZCE,20151027,,839.0,,,,,839.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151028,841.0,839.0,841.0,841.0,841.0,841.0,841.0,2.0,2.0,2.0,3.36,4.0,0.0,
FG1603.ZCE,20151029,,841.0,,,,,841.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151030,841.0,841.0,873.0,873.0,834.0,841.0,846.0,0.0,5.0,8.0,13.53,4.0,0.0,
FG1603.ZCE,20151102,835.0,846.0,835.0,835.0,835.0,835.0,835.0,-11.0,-11.0,2.0,3.34,4.0,0.0,
FG1603.ZCE,20151103,845.0,835.0,845.0,845.0,845.0,845.0,845.0,10.0,10.0,2.0,3.38,4.0,0.0,
FG1603.ZCE,20151104,,845.0,,,,,848.0,,3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151105,,848.0,,,,,846.0,,-2.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151106,825.0,846.0,855.0,855.0,825.0,825.0,840.0,-21.0,-6.0,4.0,6.72,4.0,0.0,
FG1603.ZCE,20151109,844.0,840.0,863.0,863.0,844.0,844.0,854.0,4.0,14.0,4.0,6.83,4.0,0.0,
FG1603.ZCE,20151110,,854.0,,,,,851.0,,-3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151111,,851.0,,,,,840.0,,-11.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151112,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151113,,840.0,,,,,835.0,,-5.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151116,,835.0,,,,,832.0,,-3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151117,,832.0,,,,,830.0,,-2.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151118,,830.0,,,,,830.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151119,,830.0,,,,,807.0,,-23.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151120,804.0,807.0,805.0,806.0,804.0,804.0,805.0,-3.0,-2.0,6.0,9.66,6.0,2.0,
FG1603.ZCE,20151123,807.0,805.0,810.0,837.0,807.0,807.0,814.0,2.0,9.0,10.0,16.29,14.0,8.0,
FG1603.ZCE,20151124,814.0,814.0,800.0,814.0,790.0,814.0,801.0,0.0,-13.0,6.0,9.62,16.0,2.0,
FG1603.ZCE,20151125,834.0,801.0,820.0,834.0,820.0,834.0,827.0,33.0,26.0,26.0,42.99,14.0,-2.0,
FG1603.ZCE,20151126,832.0,827.0,833.0,850.0,832.0,832.0,838.0,5.0,11.0,12.0,20.1,10.0,-4.0,
FG1603.ZCE,20151127,835.0,838.0,804.0,835.0,804.0,835.0,823.0,-3.0,-15.0,6.0,9.87,8.0,-2.0,
FG1603.ZCE,20151130,,823.0,,,,,823.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20151201,827.0,823.0,814.0,827.0,814.0,827.0,821.0,4.0,-2.0,4.0,6.56,8.0,0.0,
FG1603.ZCE,20151202,836.0,821.0,836.0,836.0,836.0,836.0,836.0,15.0,15.0,2.0,3.34,8.0,0.0,
FG1603.ZCE,20151203,843.0,836.0,839.0,843.0,839.0,843.0,841.0,7.0,5.0,4.0,6.73,6.0,-2.0,
FG1603.ZCE,20151204,,841.0,,,,,834.0,,-7.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151207,,834.0,,,,,835.0,,1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151208,838.0,835.0,838.0,838.0,828.0,838.0,835.0,3.0,0.0,6.0,10.02,6.0,0.0,
FG1603.ZCE,20151209,827.0,835.0,827.0,827.0,827.0,827.0,827.0,-8.0,-8.0,2.0,3.31,4.0,-2.0,
FG1603.ZCE,20151210,836.0,827.0,824.0,836.0,824.0,836.0,830.0,9.0,3.0,4.0,6.64,6.0,2.0,
FG1603.ZCE,20151211,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151214,,830.0,,,,,831.0,,1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151215,,831.0,,,,,831.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151216,,831.0,,,,,831.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151217,,831.0,,,,,838.0,,7.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151218,,838.0,,,,,848.0,,10.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151221,,848.0,,,,,853.0,,5.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151222,,853.0,,,,,853.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151223,,853.0,,,,,852.0,,-1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151224,,852.0,,,,,852.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151225,,852.0,,,,,851.0,,-1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151228,,851.0,,,,,844.0,,-7.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151229,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151230,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151231,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160104,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160105,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160106,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160107,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160108,860.0,844.0,860.0,860.0,860.0,860.0,860.0,16.0,16.0,2.0,3.44,4.0,-2.0,
FG1603.ZCE,20160111,853.0,860.0,861.0,861.0,825.0,853.0,841.0,-7.0,-19.0,8.0,13.46,8.0,4.0,
FG1603.ZCE,20160112,846.0,841.0,847.0,847.0,846.0,846.0,847.0,5.0,6.0,6.0,10.16,4.0,-4.0,
FG1603.ZCE,20160113,850.0,847.0,849.0,850.0,849.0,850.0,849.0,3.0,2.0,6.0,10.19,6.0,2.0,
FG1603.ZCE,20160114,,849.0,,,,,849.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160115,,849.0,,,,,851.0,,2.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160118,,851.0,,,,,851.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160119,,851.0,,,,,834.0,,-17.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160120,868.0,834.0,866.0,868.0,866.0,868.0,867.0,34.0,33.0,10.0,17.35,10.0,4.0,
FG1603.ZCE,20160121,,867.0,,,,,867.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20160122,902.0,867.0,902.0,902.0,902.0,902.0,902.0,35.0,35.0,2.0,3.61,10.0,0.0,
FG1603.ZCE,20160125,911.0,902.0,912.0,912.0,911.0,911.0,912.0,9.0,10.0,4.0,7.29,10.0,0.0,
FG1603.ZCE,20160126,,912.0,,,,,912.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20160127,903.0,912.0,935.0,935.0,880.0,903.0,909.0,-9.0,-3.0,12.0,21.82,10.0,0.0,
FG1603.ZCE,20160128,,909.0,,,,,909.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20160129,911.0,909.0,882.0,911.0,882.0,911.0,897.0,2.0,-12.0,4.0,7.17,10.0,0.0,
FG1603.ZCE,20160201,911.0,897.0,911.0,911.0,911.0,911.0,911.0,14.0,14.0,2.0,3.64,8.0,-2.0,
FG1603.ZCE,20160202,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160203,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160204,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160205,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160215,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160216,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160217,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160218,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160219,895.0,911.0,895.0,895.0,895.0,895.0,895.0,-16.0,-16.0,2.0,3.58,6.0,-2.0,
FG1603.ZCE,20160222,,895.0,,,,,912.0,,17.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160223,945.0,912.0,930.0,945.0,930.0,945.0,938.0,33.0,26.0,4.0,7.5,2.0,-4.0,
FG1603.ZCE,20160224,,938.0,,,,,938.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20160225,,938.0,,,,,938.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20160226,932.0,938.0,902.0,976.0,902.0,932.0,948.0,-6.0,10.0,10.0,18.96,2.0,0.0,
FG1603.ZCE,20160229,985.0,948.0,985.0,985.0,985.0,985.0,985.0,37.0,37.0,2.0,3.94,0.0,-2.0,
FG1603.ZCE,20160301,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160302,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160303,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160304,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160307,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160308,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160309,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160310,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160311,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160314,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,