ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1403.ZCE,20130315,1446.0,1425.0,1435.0,1455.0,1435.0,1446.0,1450.0,21.0,25.0,24.0,69.61,14.0,14.0,
FG1403.ZCE,20130318,1435.0,1450.0,1445.0,1460.0,1435.0,1435.0,1447.0,-15.0,-3.0,40.0,115.74,38.0,24.0,
FG1403.ZCE,20130319,1445.0,1447.0,1434.0,1445.0,1433.0,1445.0,1438.0,-2.0,-9.0,38.0,109.27,52.0,14.0,
FG1403.ZCE,20130320,1471.0,1438.0,1446.0,1471.0,1442.0,1471.0,1454.0,33.0,16.0,44.0,127.92,58.0,6.0,
FG1403.ZCE,20130321,1475.0,1454.0,1483.0,1483.0,1467.0,1475.0,1473.0,21.0,19.0,28.0,82.48,54.0,-4.0,
FG1403.ZCE,20130322,1464.0,1473.0,1471.0,1472.0,1458.0,1464.0,1463.0,-9.0,-10.0,28.0,81.9,48.0,-6.0,
FG1403.ZCE,20130325,1468.0,1463.0,1468.0,1469.0,1468.0,1468.0,1468.0,5.0,5.0,10.0,29.36,48.0,0.0,
FG1403.ZCE,20130326,1449.0,1468.0,1469.0,1469.0,1446.0,1449.0,1450.0,-19.0,-18.0,18.0,52.2,46.0,-2.0,
FG1403.ZCE,20130327,1443.0,1450.0,1445.0,1445.0,1443.0,1443.0,1444.0,-7.0,-6.0,4.0,11.55,48.0,2.0,
FG1403.ZCE,20130328,1431.0,1444.0,1440.0,1440.0,1431.0,1431.0,1438.0,-13.0,-6.0,28.0,80.53,48.0,0.0,
FG1403.ZCE,20130329,,1438.0,,,,,1433.0,,-5.0,0.0,0.0,48.0,0.0,
FG1403.ZCE,20130401,1407.0,1433.0,1426.0,1426.0,1407.0,1407.0,1417.0,-26.0,-16.0,54.0,153.06,48.0,0.0,
FG1403.ZCE,20130402,1419.0,1417.0,1410.0,1419.0,1402.0,1419.0,1409.0,2.0,-8.0,32.0,90.16,54.0,6.0,
FG1403.ZCE,20130403,1420.0,1409.0,1423.0,1423.0,1420.0,1420.0,1422.0,11.0,13.0,6.0,17.06,56.0,2.0,
FG1403.ZCE,20130408,1442.0,1422.0,1410.0,1442.0,1410.0,1442.0,1425.0,20.0,3.0,12.0,34.2,58.0,2.0,
FG1403.ZCE,20130409,1449.0,1425.0,1449.0,1452.0,1447.0,1449.0,1449.0,24.0,24.0,22.0,63.74,50.0,-8.0,
FG1403.ZCE,20130410,1431.0,1449.0,1439.0,1442.0,1427.0,1431.0,1435.0,-18.0,-14.0,34.0,97.6,44.0,-6.0,
FG1403.ZCE,20130411,1420.0,1435.0,1436.0,1436.0,1420.0,1420.0,1426.0,-15.0,-9.0,6.0,17.11,42.0,-2.0,
FG1403.ZCE,20130412,1423.0,1426.0,1421.0,1423.0,1419.0,1423.0,1421.0,-3.0,-5.0,14.0,39.79,44.0,2.0,
FG1403.ZCE,20130415,1389.0,1421.0,1417.0,1417.0,1384.0,1389.0,1396.0,-32.0,-25.0,28.0,78.15,42.0,-2.0,
FG1403.ZCE,20130416,1393.0,1396.0,1375.0,1396.0,1375.0,1393.0,1389.0,-3.0,-7.0,14.0,38.9,36.0,-6.0,
FG1403.ZCE,20130417,1359.0,1389.0,1396.0,1396.0,1334.0,1359.0,1353.0,-30.0,-36.0,14.0,37.89,38.0,2.0,
FG1403.ZCE,20130418,1367.0,1353.0,1348.0,1368.0,1347.0,1367.0,1364.0,14.0,11.0,50.0,136.42,34.0,-4.0,
FG1403.ZCE,20130419,1384.0,1364.0,1368.0,1384.0,1362.0,1384.0,1373.0,20.0,9.0,42.0,115.3,30.0,-4.0,
FG1403.ZCE,20130422,1377.0,1373.0,1377.0,1377.0,1377.0,1377.0,1377.0,4.0,4.0,2.0,5.51,30.0,0.0,
FG1403.ZCE,20130423,1353.0,1377.0,1356.0,1356.0,1349.0,1353.0,1352.0,-24.0,-25.0,12.0,32.45,32.0,2.0,
FG1403.ZCE,20130424,1341.0,1352.0,1355.0,1355.0,1341.0,1341.0,1350.0,-11.0,-2.0,6.0,16.2,30.0,-2.0,
FG1403.ZCE,20130425,,1350.0,,,,,1365.0,,15.0,0.0,0.0,30.0,0.0,
FG1403.ZCE,20130426,1375.0,1365.0,1376.0,1379.0,1375.0,1375.0,1377.0,10.0,12.0,8.0,22.03,30.0,0.0,
FG1403.ZCE,20130502,,1377.0,,,,,1355.0,,-22.0,0.0,0.0,30.0,0.0,
FG1403.ZCE,20130503,1384.0,1355.0,1366.0,1384.0,1366.0,1384.0,1377.0,29.0,22.0,6.0,16.52,28.0,-2.0,
FG1403.ZCE,20130506,1393.0,1377.0,1402.0,1402.0,1393.0,1393.0,1398.0,16.0,21.0,6.0,16.77,28.0,0.0,
FG1403.ZCE,20130507,1419.0,1398.0,1393.0,1449.0,1393.0,1419.0,1427.0,21.0,29.0,26.0,74.23,26.0,-2.0,
FG1403.ZCE,20130508,1430.0,1427.0,1423.0,1430.0,1423.0,1430.0,1425.0,3.0,-2.0,6.0,17.1,24.0,-2.0,
FG1403.ZCE,20130509,1430.0,1425.0,1436.0,1436.0,1430.0,1430.0,1433.0,5.0,8.0,4.0,11.46,24.0,0.0,
FG1403.ZCE,20130510,1448.0,1433.0,1430.0,1448.0,1423.0,1448.0,1435.0,15.0,2.0,36.0,103.31,26.0,2.0,
FG1403.ZCE,20130513,1462.0,1435.0,1449.0,1462.0,1449.0,1462.0,1454.0,27.0,19.0,16.0,46.54,28.0,2.0,
FG1403.ZCE,20130514,1450.0,1454.0,1456.0,1458.0,1448.0,1450.0,1451.0,-4.0,-3.0,18.0,52.24,28.0,0.0,
FG1403.ZCE,20130515,1432.0,1451.0,1445.0,1446.0,1432.0,1432.0,1442.0,-19.0,-9.0,16.0,46.15,22.0,-6.0,
FG1403.ZCE,20130516,1475.0,1442.0,1428.0,1480.0,1428.0,1475.0,1461.0,33.0,19.0,18.0,52.6,22.0,0.0,
FG1403.ZCE,20130517,1498.0,1461.0,1484.0,1499.0,1480.0,1498.0,1489.0,37.0,28.0,32.0,95.29,36.0,14.0,
FG1403.ZCE,20130520,1493.0,1489.0,1496.0,1496.0,1486.0,1493.0,1492.0,4.0,3.0,12.0,35.8,36.0,0.0,
FG1403.ZCE,20130521,1499.0,1492.0,1493.0,1499.0,1488.0,1499.0,1493.0,7.0,1.0,12.0,35.84,28.0,-8.0,
FG1403.ZCE,20130522,1496.0,1493.0,1503.0,1503.0,1496.0,1496.0,1499.0,3.0,6.0,8.0,23.99,24.0,-4.0,
FG1403.ZCE,20130523,1456.0,1499.0,1474.0,1474.0,1455.0,1456.0,1463.0,-43.0,-36.0,34.0,99.51,44.0,20.0,
FG1403.ZCE,20130524,1463.0,1463.0,1464.0,1465.0,1458.0,1463.0,1461.0,0.0,-2.0,20.0,58.42,58.0,14.0,
FG1403.ZCE,20130527,1466.0,1461.0,1455.0,1473.0,1455.0,1466.0,1460.0,5.0,-1.0,40.0,116.82,66.0,8.0,
FG1403.ZCE,20130528,1466.0,1460.0,1460.0,1466.0,1457.0,1466.0,1461.0,6.0,1.0,6.0,17.53,66.0,0.0,
FG1403.ZCE,20130529,1470.0,1461.0,1470.0,1470.0,1470.0,1470.0,1470.0,9.0,9.0,2.0,5.88,66.0,0.0,
FG1403.ZCE,20130530,1433.0,1470.0,1448.0,1449.0,1431.0,1433.0,1439.0,-37.0,-31.0,44.0,126.59,56.0,-10.0,
FG1403.ZCE,20130531,1432.0,1439.0,1448.0,1448.0,1432.0,1432.0,1440.0,-7.0,1.0,8.0,23.03,52.0,-4.0,
FG1403.ZCE,20130603,1423.0,1440.0,1425.0,1425.0,1423.0,1423.0,1424.0,-17.0,-16.0,4.0,11.39,52.0,0.0,
FG1403.ZCE,20130604,1447.0,1424.0,1432.0,1447.0,1432.0,1447.0,1440.0,23.0,16.0,6.0,17.28,58.0,6.0,
FG1403.ZCE,20130605,1476.0,1440.0,1473.0,1476.0,1465.0,1476.0,1471.0,36.0,31.0,8.0,23.53,62.0,4.0,
FG1403.ZCE,20130606,1470.0,1471.0,1471.0,1475.0,1470.0,1470.0,1472.0,-1.0,1.0,6.0,17.66,60.0,-2.0,
FG1403.ZCE,20130607,1448.0,1472.0,1465.0,1465.0,1428.0,1448.0,1438.0,-24.0,-34.0,44.0,126.54,92.0,32.0,
FG1403.ZCE,20130613,,1438.0,,,,,1445.0,,7.0,0.0,0.0,92.0,0.0,
FG1403.ZCE,20130614,,1445.0,,,,,1446.0,,1.0,0.0,0.0,92.0,0.0,
FG1403.ZCE,20130617,1453.0,1446.0,1461.0,1461.0,1453.0,1453.0,1455.0,7.0,9.0,14.0,40.74,98.0,6.0,
FG1403.ZCE,20130618,1436.0,1455.0,1456.0,1456.0,1432.0,1436.0,1438.0,-19.0,-17.0,14.0,40.27,98.0,0.0,
FG1403.ZCE,20130619,1433.0,1438.0,1433.0,1433.0,1433.0,1433.0,1433.0,-5.0,-5.0,2.0,5.73,96.0,-2.0,
FG1403.ZCE,20130620,1414.0,1433.0,1414.0,1414.0,1414.0,1414.0,1414.0,-19.0,-19.0,2.0,5.66,94.0,-2.0,
FG1403.ZCE,20130621,,1414.0,,,,,1409.0,,-5.0,0.0,0.0,94.0,0.0,
FG1403.ZCE,20130624,1384.0,1409.0,1390.0,1392.0,1384.0,1384.0,1389.0,-25.0,-20.0,18.0,50.02,108.0,14.0,
FG1403.ZCE,20130625,1407.0,1389.0,1393.0,1407.0,1384.0,1407.0,1393.0,18.0,4.0,10.0,27.86,112.0,4.0,
FG1403.ZCE,20130626,1382.0,1393.0,1404.0,1404.0,1382.0,1382.0,1393.0,-11.0,0.0,4.0,11.14,112.0,0.0,
FG1403.ZCE,20130627,1392.0,1393.0,1388.0,1392.0,1388.0,1392.0,1390.0,-1.0,-3.0,4.0,11.12,112.0,0.0,
FG1403.ZCE,20130628,1403.0,1390.0,1394.0,1403.0,1394.0,1403.0,1399.0,13.0,9.0,24.0,67.15,112.0,0.0,
FG1403.ZCE,20130701,1396.0,1399.0,1396.0,1396.0,1396.0,1396.0,1396.0,-3.0,-3.0,4.0,11.17,116.0,4.0,
FG1403.ZCE,20130702,1419.0,1396.0,1418.0,1419.0,1416.0,1419.0,1418.0,23.0,22.0,12.0,34.03,118.0,2.0,
FG1403.ZCE,20130703,1425.0,1418.0,1407.0,1425.0,1407.0,1425.0,1418.0,7.0,0.0,44.0,124.8,122.0,4.0,
FG1403.ZCE,20130704,1423.0,1418.0,1422.0,1426.0,1422.0,1423.0,1425.0,5.0,7.0,10.0,28.49,122.0,0.0,
FG1403.ZCE,20130705,1407.0,1425.0,1422.0,1422.0,1407.0,1407.0,1410.0,-18.0,-15.0,12.0,33.83,124.0,2.0,
FG1403.ZCE,20130708,1404.0,1410.0,1399.0,1406.0,1399.0,1404.0,1403.0,-6.0,-7.0,110.0,308.58,128.0,4.0,
FG1403.ZCE,20130709,1404.0,1403.0,1405.0,1406.0,1404.0,1404.0,1405.0,1.0,2.0,8.0,22.48,126.0,-2.0,
FG1403.ZCE,20130710,1407.0,1405.0,1392.0,1407.0,1392.0,1407.0,1401.0,2.0,-4.0,8.0,22.41,122.0,-4.0,
FG1403.ZCE,20130711,1431.0,1401.0,1416.0,1437.0,1416.0,1431.0,1426.0,30.0,25.0,12.0,34.23,120.0,-2.0,
FG1403.ZCE,20130712,1414.0,1426.0,1416.0,1417.0,1414.0,1414.0,1416.0,-12.0,-10.0,12.0,33.98,130.0,10.0,
FG1403.ZCE,20130715,1406.0,1416.0,1420.0,1420.0,1406.0,1406.0,1410.0,-10.0,-6.0,10.0,28.2,122.0,-8.0,
FG1403.ZCE,20130716,1402.0,1410.0,1402.0,1402.0,1402.0,1402.0,1402.0,-8.0,-8.0,2.0,5.61,122.0,0.0,
FG1403.ZCE,20130717,1412.0,1402.0,1412.0,1412.0,1412.0,1412.0,1412.0,10.0,10.0,4.0,11.3,120.0,-2.0,
FG1403.ZCE,20130718,,1412.0,,,,,1409.0,,-3.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130719,,1409.0,,,,,1408.0,,-1.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130722,,1408.0,,,,,1390.0,,-18.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130723,1392.0,1390.0,1394.0,1394.0,1392.0,1392.0,1393.0,2.0,3.0,6.0,16.72,120.0,0.0,
FG1403.ZCE,20130724,,1393.0,,,,,1393.0,,0.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130725,,1393.0,,,,,1393.0,,0.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130726,1381.0,1393.0,1388.0,1389.0,1377.0,1381.0,1382.0,-12.0,-11.0,12.0,33.17,120.0,0.0,
FG1403.ZCE,20130729,,1382.0,,,,,1372.0,,-10.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130730,1372.0,1372.0,1372.0,1372.0,1372.0,1372.0,1372.0,0.0,0.0,2.0,5.49,118.0,-2.0,
FG1403.ZCE,20130731,1381.0,1372.0,1365.0,1386.0,1365.0,1381.0,1375.0,9.0,3.0,56.0,154.02,140.0,22.0,
FG1403.ZCE,20130801,,1375.0,,,,,1386.0,,11.0,0.0,0.0,140.0,0.0,
FG1403.ZCE,20130802,1393.0,1386.0,1394.0,1394.0,1392.0,1393.0,1393.0,7.0,7.0,8.0,22.28,132.0,-8.0,
FG1403.ZCE,20130805,1392.0,1393.0,1392.0,1394.0,1392.0,1392.0,1393.0,-1.0,0.0,6.0,16.71,128.0,-4.0,
FG1403.ZCE,20130806,,1393.0,,,,,1389.0,,-4.0,0.0,0.0,128.0,0.0,
FG1403.ZCE,20130807,1393.0,1389.0,1387.0,1398.0,1387.0,1393.0,1393.0,4.0,4.0,10.0,27.85,124.0,-4.0,
FG1403.ZCE,20130808,1410.0,1393.0,1403.0,1410.0,1403.0,1410.0,1406.0,17.0,13.0,8.0,22.5,120.0,-4.0,
FG1403.ZCE,20130809,1409.0,1406.0,1410.0,1410.0,1409.0,1409.0,1410.0,3.0,4.0,4.0,11.28,122.0,2.0,
FG1403.ZCE,20130812,1432.0,1410.0,1419.0,1432.0,1418.0,1432.0,1422.0,22.0,12.0,230.0,654.18,328.0,206.0,
FG1403.ZCE,20130813,1437.0,1422.0,1432.0,1441.0,1432.0,1437.0,1436.0,15.0,14.0,34.0,97.65,348.0,20.0,
FG1403.ZCE,20130814,1439.0,1436.0,1439.0,1449.0,1436.0,1439.0,1444.0,3.0,8.0,40.0,115.49,374.0,26.0,
FG1403.ZCE,20130815,1429.0,1444.0,1429.0,1429.0,1429.0,1429.0,1429.0,-15.0,-15.0,2.0,5.72,374.0,0.0,
FG1403.ZCE,20130816,1422.0,1429.0,1423.0,1423.0,1422.0,1422.0,1422.0,-7.0,-7.0,6.0,17.07,374.0,0.0,
FG1403.ZCE,20130819,1454.0,1422.0,1430.0,1461.0,1430.0,1454.0,1451.0,32.0,29.0,806.0,2338.3,554.0,180.0,
FG1403.ZCE,20130820,1433.0,1451.0,1446.0,1446.0,1433.0,1433.0,1440.0,-18.0,-11.0,4.0,11.52,552.0,-2.0,
FG1403.ZCE,20130821,1429.0,1440.0,1430.0,1433.0,1426.0,1429.0,1430.0,-11.0,-10.0,178.0,508.98,552.0,0.0,
FG1403.ZCE,20130822,1426.0,1430.0,1433.0,1433.0,1426.0,1426.0,1429.0,-4.0,-1.0,38.0,108.61,554.0,2.0,
FG1403.ZCE,20130823,1425.0,1429.0,1432.0,1435.0,1422.0,1425.0,1431.0,-4.0,2.0,42.0,120.23,558.0,4.0,
FG1403.ZCE,20130826,,1431.0,,,,,1446.0,,15.0,0.0,0.0,558.0,0.0,
FG1403.ZCE,20130827,,1446.0,,,,,1446.0,,0.0,0.0,0.0,558.0,0.0,
FG1403.ZCE,20130828,1423.0,1446.0,1448.0,1467.0,1423.0,1423.0,1453.0,-23.0,7.0,28.0,81.36,582.0,24.0,
FG1403.ZCE,20130829,1400.0,1453.0,1415.0,1415.0,1400.0,1400.0,1408.0,-53.0,-45.0,4.0,11.26,582.0,0.0,
FG1403.ZCE,20130830,1406.0,1408.0,1406.0,1406.0,1406.0,1406.0,1406.0,-2.0,-2.0,4.0,11.25,580.0,-2.0,
FG1403.ZCE,20130902,1407.0,1406.0,1402.0,1407.0,1402.0,1407.0,1405.0,1.0,-1.0,6.0,16.86,576.0,-4.0,
FG1403.ZCE,20130903,,1405.0,,,,,1403.0,,-2.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130904,1397.0,1403.0,1403.0,1403.0,1397.0,1397.0,1400.0,-6.0,-3.0,4.0,11.2,578.0,2.0,
FG1403.ZCE,20130905,1394.0,1400.0,1387.0,1394.0,1387.0,1394.0,1391.0,-6.0,-9.0,4.0,11.12,576.0,-2.0,
FG1403.ZCE,20130906,1388.0,1391.0,1385.0,1388.0,1385.0,1388.0,1387.0,-3.0,-4.0,4.0,11.09,576.0,0.0,
FG1403.ZCE,20130909,,1387.0,,,,,1387.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130910,,1387.0,,,,,1387.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130911,1401.0,1387.0,1387.0,1401.0,1387.0,1401.0,1394.0,14.0,7.0,4.0,11.15,576.0,0.0,
FG1403.ZCE,20130912,,1394.0,,,,,1394.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130913,,1394.0,,,,,1393.0,,-1.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130916,1378.0,1393.0,1388.0,1391.0,1378.0,1378.0,1387.0,-15.0,-6.0,24.0,66.6,580.0,4.0,
FG1403.ZCE,20130917,1340.0,1387.0,1357.0,1357.0,1340.0,1340.0,1342.0,-47.0,-45.0,54.0,144.94,576.0,-4.0,
FG1403.ZCE,20130918,,1342.0,,,,,1342.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130923,,1342.0,,,,,1344.0,,2.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130924,,1344.0,,,,,1344.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130925,1343.0,1344.0,1342.0,1343.0,1342.0,1343.0,1342.0,-1.0,-2.0,14.0,37.58,580.0,4.0,
FG1403.ZCE,20130926,1331.0,1342.0,1331.0,1331.0,1331.0,1331.0,1331.0,-11.0,-11.0,2.0,5.32,582.0,2.0,
FG1403.ZCE,20130927,1322.0,1331.0,1322.0,1322.0,1322.0,1322.0,1322.0,-9.0,-9.0,2.0,5.29,580.0,-2.0,
FG1403.ZCE,20130930,,1322.0,,,,,1319.0,,-3.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131008,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131009,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131010,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131011,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131014,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131015,1337.0,1319.0,1337.0,1337.0,1337.0,1337.0,1337.0,18.0,18.0,2.0,5.35,580.0,0.0,
FG1403.ZCE,20131016,,1337.0,,,,,1322.0,,-15.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131017,,1322.0,,,,,1314.0,,-8.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131018,1295.0,1314.0,1294.0,1302.0,1294.0,1295.0,1299.0,-19.0,-15.0,26.0,67.53,580.0,0.0,
FG1403.ZCE,20131021,,1299.0,,,,,1311.0,,12.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131022,1315.0,1311.0,1328.0,1328.0,1315.0,1315.0,1321.0,4.0,10.0,12.0,31.7,580.0,0.0,
FG1403.ZCE,20131023,,1321.0,,,,,1312.0,,-9.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131024,,1312.0,,,,,1312.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131025,1287.0,1312.0,1287.0,1287.0,1287.0,1287.0,1287.0,-25.0,-25.0,20.0,51.48,600.0,20.0,
FG1403.ZCE,20131028,,1287.0,,,,,1287.0,,0.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131029,,1287.0,,,,,1281.0,,-6.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131030,,1281.0,,,,,1281.0,,0.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131031,1309.0,1281.0,1303.0,1309.0,1299.0,1309.0,1306.0,28.0,25.0,40.0,104.46,600.0,0.0,
FG1403.ZCE,20131101,,1306.0,,,,,1311.0,,5.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131104,,1311.0,,,,,1311.0,,0.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131105,1317.0,1311.0,1311.0,1324.0,1311.0,1317.0,1317.0,6.0,6.0,10.0,26.34,602.0,2.0,
FG1403.ZCE,20131106,1321.0,1317.0,1320.0,1321.0,1317.0,1321.0,1320.0,4.0,3.0,22.0,58.06,610.0,8.0,
FG1403.ZCE,20131107,1316.0,1320.0,1317.0,1320.0,1316.0,1316.0,1319.0,-4.0,-1.0,120.0,316.53,606.0,-4.0,
FG1403.ZCE,20131108,1314.0,1319.0,1320.0,1320.0,1314.0,1314.0,1315.0,-5.0,-4.0,106.0,278.72,600.0,-6.0,
FG1403.ZCE,20131111,1313.0,1315.0,1312.0,1313.0,1312.0,1313.0,1313.0,-2.0,-2.0,68.0,178.51,560.0,-40.0,
FG1403.ZCE,20131112,1303.0,1313.0,1314.0,1315.0,1302.0,1303.0,1308.0,-10.0,-5.0,84.0,219.78,528.0,-32.0,
FG1403.ZCE,20131113,,1308.0,,,,,1306.0,,-2.0,0.0,0.0,528.0,0.0,
FG1403.ZCE,20131114,1299.0,1306.0,1306.0,1316.0,1296.0,1299.0,1306.0,-7.0,0.0,108.0,282.04,480.0,-48.0,
FG1403.ZCE,20131115,1303.0,1306.0,1303.0,1303.0,1303.0,1303.0,1303.0,-3.0,-3.0,2.0,5.21,482.0,2.0,
FG1403.ZCE,20131118,1298.0,1303.0,1305.0,1305.0,1284.0,1298.0,1293.0,-5.0,-10.0,64.0,165.56,462.0,-20.0,
FG1403.ZCE,20131119,1304.0,1293.0,1297.0,1304.0,1292.0,1304.0,1303.0,11.0,10.0,112.0,291.87,556.0,94.0,
FG1403.ZCE,20131120,1311.0,1303.0,1305.0,1311.0,1304.0,1311.0,1308.0,8.0,5.0,92.0,240.64,508.0,-48.0,
FG1403.ZCE,20131121,1301.0,1308.0,1301.0,1305.0,1300.0,1301.0,1302.0,-7.0,-6.0,30.0,78.11,498.0,-10.0,
FG1403.ZCE,20131122,1306.0,1302.0,1306.0,1306.0,1306.0,1306.0,1306.0,4.0,4.0,2.0,5.22,496.0,-2.0,
FG1403.ZCE,20131125,1317.0,1306.0,1309.0,1317.0,1309.0,1317.0,1311.0,11.0,5.0,8.0,20.98,488.0,-8.0,
FG1403.ZCE,20131126,1322.0,1311.0,1300.0,1322.0,1300.0,1322.0,1313.0,11.0,2.0,200.0,525.03,388.0,-100.0,
FG1403.ZCE,20131127,,1313.0,,,,,1313.0,,0.0,0.0,0.0,388.0,0.0,
FG1403.ZCE,20131128,1315.0,1313.0,1315.0,1315.0,1315.0,1315.0,1315.0,2.0,2.0,2.0,5.26,386.0,-2.0,
FG1403.ZCE,20131129,1315.0,1315.0,1308.0,1316.0,1308.0,1315.0,1313.0,0.0,-2.0,12.0,31.52,382.0,-4.0,
FG1403.ZCE,20131202,1315.0,1313.0,1315.0,1315.0,1315.0,1315.0,1315.0,2.0,2.0,2.0,5.26,380.0,-2.0,
FG1403.ZCE,20131203,1321.0,1315.0,1321.0,1321.0,1321.0,1321.0,1321.0,6.0,6.0,8.0,21.14,374.0,-6.0,
FG1403.ZCE,20131204,1327.0,1321.0,1327.0,1327.0,1327.0,1327.0,1327.0,6.0,6.0,104.0,276.02,274.0,-100.0,
FG1403.ZCE,20131205,1324.0,1327.0,1324.0,1324.0,1324.0,1324.0,1324.0,-3.0,-3.0,4.0,10.59,274.0,0.0,
FG1403.ZCE,20131206,,1324.0,,,,,1324.0,,0.0,0.0,0.0,274.0,0.0,
FG1403.ZCE,20131209,1325.0,1324.0,1323.0,1325.0,1316.0,1325.0,1323.0,1.0,-1.0,10.0,26.46,272.0,-2.0,
FG1403.ZCE,20131210,1324.0,1323.0,1324.0,1324.0,1324.0,1324.0,1324.0,1.0,1.0,42.0,111.22,232.0,-40.0,
FG1403.ZCE,20131211,1329.0,1324.0,1329.0,1330.0,1327.0,1329.0,1329.0,5.0,5.0,70.0,186.03,168.0,-64.0,
FG1403.ZCE,20131212,1352.0,1329.0,1335.0,1377.0,1320.0,1352.0,1351.0,23.0,22.0,26.0,70.25,168.0,0.0,
FG1403.ZCE,20131213,1342.0,1351.0,1337.0,1342.0,1337.0,1342.0,1340.0,-9.0,-11.0,4.0,10.72,166.0,-2.0,
FG1403.ZCE,20131216,1331.0,1340.0,1331.0,1338.0,1331.0,1331.0,1333.0,-9.0,-7.0,10.0,26.67,158.0,-8.0,
FG1403.ZCE,20131217,1335.0,1333.0,1336.0,1336.0,1334.0,1335.0,1335.0,2.0,2.0,6.0,16.02,154.0,-4.0,
FG1403.ZCE,20131218,1333.0,1335.0,1355.0,1355.0,1331.0,1333.0,1337.0,-2.0,2.0,10.0,26.74,156.0,2.0,
FG1403.ZCE,20131219,1335.0,1337.0,1335.0,1335.0,1335.0,1335.0,1335.0,-2.0,-2.0,2.0,5.34,154.0,-2.0,
FG1403.ZCE,20131220,1320.0,1335.0,1320.0,1320.0,1320.0,1320.0,1320.0,-15.0,-15.0,2.0,5.28,152.0,-2.0,
FG1403.ZCE,20131223,,1320.0,,,,,1320.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131224,,1320.0,,,,,1320.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131225,,1320.0,,,,,1322.0,,2.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131226,,1322.0,,,,,1322.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131227,,1322.0,,,,,1322.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131230,,1322.0,,,,,1325.0,,3.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131231,,1325.0,,,,,1325.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20140102,1291.0,1325.0,1340.0,1340.0,1283.0,1291.0,1297.0,-34.0,-28.0,34.0,88.19,148.0,-4.0,
FG1403.ZCE,20140103,,1297.0,,,,,1297.0,,0.0,0.0,0.0,148.0,0.0,
FG1403.ZCE,20140106,1278.0,1297.0,1281.0,1282.0,1274.0,1278.0,1279.0,-19.0,-18.0,22.0,56.28,132.0,-16.0,
FG1403.ZCE,20140107,,1279.0,,,,,1265.0,,-14.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140108,,1265.0,,,,,1245.0,,-20.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140109,,1245.0,,,,,1238.0,,-7.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140110,,1238.0,,,,,1235.0,,-3.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140113,,1235.0,,,,,1222.0,,-13.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140114,,1222.0,,,,,1207.0,,-15.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140115,,1207.0,,,,,1254.0,,47.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140116,,1254.0,,,,,1254.0,,0.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140117,1220.0,1254.0,1220.0,1220.0,1220.0,1220.0,1220.0,-34.0,-34.0,2.0,4.88,132.0,0.0,
FG1403.ZCE,20140120,1244.0,1220.0,1249.0,1249.0,1244.0,1244.0,1248.0,24.0,28.0,18.0,44.94,132.0,0.0,
FG1403.ZCE,20140121,1226.0,1248.0,1244.0,1265.0,1225.0,1226.0,1244.0,-22.0,-4.0,122.0,303.63,136.0,4.0,
FG1403.ZCE,20140122,1236.0,1244.0,1236.0,1236.0,1236.0,1236.0,1236.0,-8.0,-8.0,2.0,4.94,134.0,-2.0,
FG1403.ZCE,20140123,1244.0,1236.0,1244.0,1244.0,1244.0,1244.0,1244.0,8.0,8.0,2.0,4.98,132.0,-2.0,
FG1403.ZCE,20140124,1275.0,1244.0,1259.0,1275.0,1250.0,1275.0,1265.0,31.0,21.0,106.0,268.24,130.0,-2.0,
FG1403.ZCE,20140127,1278.0,1265.0,1278.0,1278.0,1278.0,1278.0,1278.0,13.0,13.0,28.0,71.57,130.0,0.0,
FG1403.ZCE,20140128,1300.0,1278.0,1300.0,1300.0,1300.0,1300.0,1300.0,22.0,22.0,2.0,5.2,130.0,0.0,
FG1403.ZCE,20140129,1271.0,1300.0,1312.0,1312.0,1271.0,1271.0,1292.0,-29.0,-8.0,28.0,72.32,130.0,0.0,
FG1403.ZCE,20140130,,1292.0,,,,,1292.0,,0.0,0.0,0.0,130.0,0.0,
FG1403.ZCE,20140207,,1292.0,,,,,1292.0,,0.0,0.0,0.0,130.0,0.0,
FG1403.ZCE,20140210,,1292.0,,,,,1292.0,,0.0,0.0,0.0,130.0,0.0,
FG1403.ZCE,20140211,1301.0,1292.0,1301.0,1301.0,1301.0,1301.0,1301.0,9.0,9.0,4.0,10.41,130.0,0.0,
FG1403.ZCE,20140212,1281.0,1301.0,1340.0,1340.0,1281.0,1281.0,1311.0,-20.0,10.0,12.0,31.45,126.0,-4.0,
FG1403.ZCE,20140213,,1311.0,,,,,1311.0,,0.0,0.0,0.0,126.0,0.0,
FG1403.ZCE,20140214,,1311.0,,,,,1311.0,,0.0,0.0,0.0,126.0,0.0,
FG1403.ZCE,20140217,1315.0,1311.0,1302.0,1315.0,1302.0,1315.0,1304.0,4.0,-7.0,42.0,109.54,94.0,-32.0,
FG1403.ZCE,20140218,,1304.0,,,,,1304.0,,0.0,0.0,0.0,94.0,0.0,
FG1403.ZCE,20140219,,1304.0,,,,,1331.0,,27.0,0.0,0.0,94.0,0.0,
FG1403.ZCE,20140220,1298.0,1331.0,1298.0,1298.0,1298.0,1298.0,1298.0,-33.0,-33.0,2.0,5.19,92.0,-2.0,
FG1403.ZCE,20140221,1300.0,1298.0,1300.0,1300.0,1300.0,1300.0,1300.0,2.0,2.0,18.0,46.8,74.0,-18.0,
FG1403.ZCE,20140224,1305.0,1300.0,1301.0,1305.0,1300.0,1305.0,1302.0,5.0,2.0,42.0,109.33,44.0,-30.0,
FG1403.ZCE,20140225,,1302.0,,,,,1302.0,,0.0,0.0,0.0,44.0,0.0,
FG1403.ZCE,20140226,,1302.0,,,,,1302.0,,0.0,0.0,0.0,44.0,0.0,
FG1403.ZCE,20140227,1249.0,1302.0,1249.0,1249.0,1249.0,1249.0,1249.0,-53.0,-53.0,4.0,9.99,44.0,0.0,
FG1403.ZCE,20140228,1260.0,1249.0,1265.0,1265.0,1254.0,1260.0,1260.0,11.0,11.0,26.0,65.54,40.0,-4.0,
FG1403.ZCE,20140303,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140304,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140305,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140306,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140307,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140310,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140311,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140312,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140313,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140314,,1260.0,,,,,1260.0,,0.0,0.0,0.0,0.0,-40.0,