ZSE2022X,20220624,1411.50,1433.00,1399.25,1424.75,1424.25,95250,357979
ZSE2022X,20220627,1406.00,1441.25,1400.50,1434.25,1432.75,86473,355172
ZSE2022X,20220628,1439.25,1468.75,1436.00,1461.25,1462.50,86151,357119
ZSE2022X,20220629,1461.00,1480.50,1449.75,1479.00,1478.25,69894,355515
ZSE2022X,20220630,1478.25,1507.75,1451.50,1460.50,1458.00,124895,357757
ZSE2022X,20220701,1462.25,1470.75,1391.25,1395.25,1395.25,125119,356051
ZSE2022X,20220705,1373.75,1374.50,1304.00,1320.00,1316.00,131243,355614
ZSE2022X,20220706,1326.50,1340.00,1302.50,1324.50,1322.75,118721,346462
ZSE2022X,20220707,1326.50,1372.75,1325.25,1364.75,1365.50,96715,337749
ZSE2022X,20220708,1369.00,1398.75,1357.75,1398.75,1396.50,80618,334343
ZSE2022X,20220711,1420.75,1438.50,1400.75,1402.75,1405.00,89220,335525
ZSE2022X,20220712,1405.00,1418.00,1339.25,1340.75,1343.00,104813,329898
ZSE2022X,20220713,1341.00,1362.25,1315.75,1346.75,1349.50,88645,326982
ZSE2022X,20220714,1351.50,1365.50,1317.75,1341.75,1341.00,92046,324624
ZSE2022X,20220715,1348.75,1358.50,1330.50,1345.75,1342.25,68189,323880
ZSE2022X,20220718,1355.75,1393.00,1340.75,1380.00,1380.25,81211,323374
ZSE2022X,20220719,1382.25,1383.50,1339.00,1359.50,1358.25,91912,319699
ZSE2022X,20220720,1354.00,1356.25,1327.75,1335.25,1332.25,83220,318312
ZSE2022X,20220721,1334.00,1341.75,1294.75,1302.75,1301.50,89381,321283
ZSE2022X,20220722,1303.50,1333.00,1288.50,1313.25,1315.75,93410,322830
ZSE2022X,20220725,1335.00,1349.25,1314.50,1344.00,1346.00,86705,322617
ZSE2022X,20220726,1359.75,1387.50,1358.25,1380.25,1383.75,99869,320466
ZSE2022X,20220727,1383.00,1416.50,1371.75,1411.00,1410.00,108142,318991
ZSE2022X,20220728,1413.25,1446.75,1412.50,1439.00,1440.50,100202,320363
ZSE2022X,20220729,1440.50,1489.00,1435.50,1473.50,1468.50,121322,320749
ZSE2022X,20220801,1477.50,1481.00,1395.50,1409.00,1406.00,125023,319947
ZSE2022X,20220802,1396.75,1408.00,1377.25,1382.25,1386.50,109064,317480
ZSE2022X,20220803,1375.75,1406.25,1356.00,1371.50,1369.75,95638,320085
ZSE2022X,20220804,1368.75,1424.00,1359.50,1419.00,1417.75,105458,322370
ZSE2022X,20220805,1416.00,1428.75,1392.75,1407.00,1408.75,98780,320662
ZSE2022X,20220808,1398.50,1421.00,1391.25,1402.00,1400.00,73164,316427
ZSE2022X,20220809,1410.00,1438.50,1408.75,1428.50,1428.75,90767,315353
ZSE2022X,20220810,1428.50,1454.75,1422.00,1426.25,1427.75,100443,314829
ZSE2022X,20220811,1425.50,1453.75,1418.25,1450.75,1448.50,83428,316456
ZSE2022X,20220812,1448.00,1464.75,1415.25,1452.50,1454.25,121402,318167
ZSE2022X,20220815,1441.75,1443.75,1386.00,1410.75,1412.25,114275,317804
ZSE2022X,20220816,1409.00,1413.75,1376.00,1381.75,1381.00,93291,314354
ZSE2022X,20220817,1382.50,1400.00,1379.00,1390.00,1390.00,71049,312741
ZSE2022X,20220818,1390.00,1413.00,1376.50,1405.25,1405.25,81698,311481
ZSE2022X,20220819,1405.75,1410.00,1386.25,1406.25,1404.00,64962,310177
ZSE2022X,20220822,1398.00,1438.50,1393.00,1433.50,1435.25,103045,312754
ZSE2022X,20220823,1435.50,1474.75,1431.25,1460.75,1461.00,135174,313884
ZSE2022X,20220824,1461.50,1484.50,1447.50,1457.75,1457.00,121782,313654
ZSE2022X,20220825,1456.75,1467.00,1428.50,1429.75,1431.25,110359,311541
ZSE2022X,20220826,1430.00,1464.75,1426.50,1464.75,1461.25,95204,315851
ZSE2022X,20220829,1458.00,1460.75,1432.00,1440.00,1437.75,94429,316874
ZSE2022X,20220830,1437.75,1440.00,1408.25,1434.25,1432.50,81730,318298
ZSE2022X,20220831,1432.00,1442.50,1416.00,1422.75,1422.50,77314,320211
ZSE2022X,20220901,1420.00,1433.00,1390.00,1394.75,1394.75,89549,316188
ZSE2022X,20220902,1395.00,1422.00,1391.75,1419.75,1420.50,66349,316105
ZSE2022X,20220906,1415.00,1423.00,1392.25,1400.75,1398.75,97907,308317
ZSE2022X,20220907,1398.50,1432.25,1380.75,1381.00,1383.50,123177,311935
ZSE2022X,20220908,1384.00,1397.25,1373.00,1388.50,1386.00,87702,309696
ZSE2022X,20220909,1388.25,1415.75,1387.25,1413.25,1412.25,77088,310158
ZSE2022X,20220912,1409.00,1490.25,1402.25,1485.75,1488.25,161988,319758
ZSE2022X,20220913,1486.50,1508.75,1475.75,1477.25,1478.75,141611,323587
ZSE2022X,20220914,1475.00,1489.50,1453.50,1458.00,1455.00,110615,327835
ZSE2022X,20220915,1456.00,1468.50,1444.00,1451.00,1451.50,100629,328423
ZSE2022X,20220916,1449.00,1455.00,1433.75,1446.00,1448.50,85172,323470
ZSE2022X,20220919,1446.00,1465.75,1438.25,1461.50,1461.25,88514,319329
ZSE2022X,20220920,1461.75,1485.50,1450.75,1476.25,1478.75,107521,316262
ZSE2022X,20220921,1476.50,1488.75,1459.50,1461.00,1461.25,95500,312289
ZSE2022X,20220922,1456.50,1476.00,1448.75,1455.00,1457.00,115426,310938
ZSE2022X,20220923,1455.00,1456.00,1420.50,1426.00,1425.75,120138,310775
ZSE2022X,20220926,1424.50,1433.75,1408.25,1412.25,1411.25,125611,312951
ZSE2022X,20220927,1411.25,1437.25,1407.00,1408.50,1408.00,144461,314398
ZSE2022X,20220928,1409.00,1412.50,1390.75,1411.00,1408.75,153869,315173
ZSE2022X,20220929,1408.75,1423.75,1403.25,1410.00,1410.75,157471,294956
ZSE2022X,20220930,1410.50,1425.75,1363.25,1366.00,1364.75,185769,295089
ZSE2022X,20221003,1364.00,1376.50,1361.25,1375.25,1374.00,122444,284749
ZSE2022X,20221004,1373.75,1395.00,1371.75,1383.25,1383.50,119917,281724
ZSE2022X,20221005,1382.75,1385.25,1362.50,1371.75,1369.75,108763,280071
ZSE2022X,20221006,1369.50,1376.75,1350.00,1360.00,1358.00,110344,276091
ZSE2022X,20221007,1358.00,1373.50,1350.75,1365.75,1367.00,140543,264876
ZSE2022X,20221010,1367.00,1398.75,1366.50,1374.00,1374.00,196819,264541
ZSE2022X,20221011,1373.25,1385.25,1365.25,1374.75,1376.25,126082,254818
ZSE2022X,20221012,1373.00,1414.00,1367.50,1395.25,1396.00,220285,246335
ZSE2022X,20221013,1394.50,1405.00,1378.75,1394.00,1395.75,145762,230409
ZSE2022X,20221014,1394.00,1410.00,1382.75,1383.50,1383.75,123738,227265
ZSE2022X,20221017,1381.50,1395.00,1376.25,1384.00,1385.25,116449,222927
ZSE2022X,20221018,1383.00,1390.00,1364.25,1372.00,1372.00,143267,215824
ZSE2022X,20221019,1371.75,1378.50,1357.00,1373.00,1372.50,105181,206325
ZSE2022X,20221020,1371.00,1396.50,1370.25,1391.00,1391.50,130958,187485
ZSE2022X,20221021,1390.25,1398.50,1375.50,1393.25,1395.50,116214,157027
ZSE2022X,20221024,1393.00,1393.00,1368.25,1372.50,1372.00,118812,135315
ZSE2022X,20221025,1372.00,1386.50,1366.00,1382.50,1382.00,98749,113721
ZSE2022X,20221026,1381.50,1397.75,1378.75,1381.50,1381.75,107710,76501
ZSE2022X,20221027,1381.25,1394.75,1378.25,1384.00,1382.25,79221,48312
ZSE2022X,20221028,1382.00,1390.75,1370.00,1386.50,1387.75,66790,10179
ZSE2022X,20221031,1400.00,1411.25,1385.50,1405.75,1407.00,10073,4458
ZSE2022X,20221101,1405.50,1436.50,1403.75,1436.00,1435.75,5327,2895
ZSE2022X,20221102,1434.50,1445.00,1421.25,1440.00,1440.00,2357,2411
ZSE2022X,20221103,1435.50,1440.00,1416.50,1426.25,1426.75,989,1699
ZSE2022X,20221104,1424.25,1453.75,1424.25,1451.50,1451.50,473,1518
ZSE2022X,20221107,1445.00,1457.50,1439.00,1439.00,1440.00,1472,1648
ZSE2022X,20221108,1440.75,1446.00,1436.00,1445.00,1444.00,1250,992
ZSE2022X,20221109,1444.50,1460.75,1435.50,1459.50,1459.75,820,532
ZSE2022X,20221110,1464.00,1465.00,1430.25,1430.25,1430.50,510,217
ZSE2022X,20221111,1439.00,1463.75,1439.00,1459.00,1455.50,236,69
ZSE2022X,20221114,1460.00,1460.00,1435.75,1441.75,1441.75,0,0