ZSE2023X,20230626,1309.00,1333.00,1297.50,1322.75,1323.00,129267,313980
ZSE2023X,20230627,1324.00,1324.75,1281.50,1293.75,1294.25,134019,311458
ZSE2023X,20230628,1293.50,1295.50,1256.75,1265.25,1265.00,143627,311761
ZSE2023X,20230629,1262.00,1275.75,1260.00,1264.25,1265.75,99745,308239
ZSE2023X,20230630,1267.75,1351.75,1266.00,1342.50,1343.25,223989,298075
ZSE2023X,20230703,1343.75,1391.75,1343.25,1353.25,1353.75,178928,296404
ZSE2023X,20230705,1364.00,1378.75,1338.00,1350.50,1355.00,136310,292611
ZSE2023X,20230706,1352.25,1362.75,1331.00,1342.25,1339.50,105490,294205
ZSE2023X,20230707,1340.00,1343.25,1315.50,1319.25,1317.75,95222,295733
ZSE2023X,20230710,1328.00,1353.50,1317.75,1343.50,1345.50,98600,295897
ZSE2023X,20230711,1346.50,1367.25,1344.00,1360.25,1360.25,102143,299227
ZSE2023X,20230712,1359.50,1378.00,1325.00,1326.75,1327.75,168162,302036
ZSE2023X,20230713,1327.00,1370.75,1325.50,1368.25,1369.75,113410,309172
ZSE2023X,20230714,1367.75,1384.25,1355.00,1373.00,1370.75,114350,308739
ZSE2023X,20230717,1385.00,1388.75,1369.00,1376.00,1378.00,105553,307065
ZSE2023X,20230718,1371.50,1405.00,1368.25,1394.50,1395.25,147251,307868
ZSE2023X,20230719,1395.00,1428.75,1390.00,1407.00,1408.75,149511,309151
ZSE2023X,20230720,1405.00,1418.25,1398.50,1403.75,1404.75,105837,311603
ZSE2023X,20230721,1401.25,1408.75,1385.25,1402.00,1401.75,105980,313880
ZSE2023X,20230724,1410.00,1435.00,1401.50,1423.50,1424.50,132642,319556
ZSE2023X,20230725,1422.25,1428.75,1402.75,1419.00,1420.00,119273,321283
ZSE2023X,20230726,1416.25,1428.00,1407.25,1420.75,1420.00,148840,324254
ZSE2023X,20230727,1419.25,1432.00,1395.50,1396.25,1398.00,125345,324344
ZSE2023X,20230728,1397.75,1401.50,1379.00,1382.75,1382.50,108509,324002
ZSE2023X,20230731,1375.50,1375.50,1322.75,1331.00,1331.75,166876,315051
ZSE2023X,20230801,1335.00,1344.50,1326.25,1344.00,1341.25,128967,309784
ZSE2023X,20230802,1344.00,1354.00,1315.00,1320.50,1321.25,123788,309829
ZSE2023X,20230803,1321.50,1337.25,1318.50,1325.25,1325.25,87410,309933
ZSE2023X,20230804,1326.00,1345.75,1322.50,1331.00,1333.25,86485,312447
ZSE2023X,20230807,1324.50,1327.00,1291.00,1303.75,1302.00,124896,306334
ZSE2023X,20230808,1302.00,1311.00,1282.25,1305.25,1306.00,99242,307096
ZSE2023X,20230809,1306.75,1323.00,1306.25,1309.75,1308.50,85458,307169
ZSE2023X,20230810,1308.50,1328.00,1305.00,1319.50,1318.25,85698,301448
ZSE2023X,20230811,1319.25,1338.00,1297.50,1306.25,1307.50,124247,304944
ZSE2023X,20230814,1313.00,1328.50,1308.00,1324.75,1326.00,90464,303849
ZSE2023X,20230815,1317.50,1334.50,1303.00,1304.50,1305.25,120643,307905
ZSE2023X,20230816,1305.25,1331.50,1303.00,1325.00,1323.50,125297,312203
ZSE2023X,20230817,1324.25,1341.00,1320.50,1330.50,1330.00,113511,314688
ZSE2023X,20230818,1331.25,1355.50,1331.25,1354.00,1353.25,124309,312316
ZSE2023X,20230821,1362.25,1381.00,1355.50,1360.50,1361.75,131126,317104
ZSE2023X,20230822,1361.75,1373.50,1339.00,1344.50,1346.00,108534,315202
ZSE2023X,20230823,1346.00,1364.25,1332.50,1361.25,1360.50,113865,318300
ZSE2023X,20230824,1360.00,1373.00,1356.50,1372.25,1371.75,104388,322821
ZSE2023X,20230825,1370.00,1390.50,1368.00,1386.75,1387.75,116665,324923
ZSE2023X,20230828,1398.25,1409.50,1394.75,1406.00,1405.75,122343,331527
ZSE2023X,20230829,1393.00,1405.00,1392.00,1392.25,1392.50,109302,331089
ZSE2023X,20230830,1390.75,1401.00,1380.50,1386.00,1386.75,112189,333598
ZSE2023X,20230831,1386.75,1392.00,1367.25,1367.50,1368.75,98055,330116
ZSE2023X,20230901,1369.00,1385.00,1366.00,1368.50,1369.25,109733,331916
ZSE2023X,20230905,1369.00,1376.50,1358.00,1367.00,1365.00,103574,329188
ZSE2023X,20230906,1377.00,1384.75,1370.00,1375.00,1376.25,114632,326881
ZSE2023X,20230907,1376.25,1378.00,1357.00,1360.25,1359.50,99113,332994
ZSE2023X,20230908,1360.00,1365.00,1352.50,1364.00,1363.00,103976,332744
ZSE2023X,20230911,1363.00,1373.25,1362.25,1370.00,1369.00,98684,328813
ZSE2023X,20230912,1369.00,1372.25,1340.75,1344.75,1346.50,189114,327054
ZSE2023X,20230913,1344.75,1351.25,1333.75,1351.00,1349.75,124646,328636
ZSE2023X,20230914,1349.75,1364.50,1346.25,1361.25,1360.50,138778,325326
ZSE2023X,20230915,1360.50,1367.75,1338.25,1338.50,1340.25,114647,329841
ZSE2023X,20230918,1340.00,1344.50,1315.50,1315.50,1316.75,137195,328158
ZSE2023X,20230919,1315.00,1319.75,1308.00,1315.25,1315.50,138842,329769
ZSE2023X,20230920,1315.25,1322.75,1310.25,1319.75,1320.00,112121,327673
ZSE2023X,20230921,1319.75,1322.00,1293.00,1293.75,1293.75,140563,330055
ZSE2023X,20230922,1294.00,1303.00,1292.50,1295.25,1296.25,121669,327788
ZSE2023X,20230925,1295.25,1300.00,1284.50,1299.25,1297.75,101011,327638
ZSE2023X,20230926,1299.25,1307.75,1289.00,1304.00,1302.75,135125,326020
ZSE2023X,20230927,1302.75,1317.00,1297.50,1303.25,1303.25,146484,325056
ZSE2023X,20230928,1303.00,1307.00,1287.00,1301.75,1300.50,151183,323141
ZSE2023X,20230929,1300.50,1305.50,1272.50,1275.00,1275.00,169945,326892
ZSE2023X,20231002,1272.50,1279.50,1265.75,1276.50,1277.00,156106,326354
ZSE2023X,20231003,1276.50,1278.75,1256.75,1274.50,1272.75,191994,320118
ZSE2023X,20231004,1272.00,1285.00,1268.75,1272.50,1273.00,126709,322048
ZSE2023X,20231005,1271.75,1283.75,1262.00,1279.50,1280.75,143482,318266
ZSE2023X,20231006,1279.50,1287.25,1263.50,1263.75,1266.00,156382,309932
ZSE2023X,20231009,1267.00,1277.50,1258.25,1263.75,1264.25,162794,294878
ZSE2023X,20231010,1263.00,1273.25,1254.25,1272.75,1271.50,161646,282989
ZSE2023X,20231011,1271.50,1274.25,1251.00,1253.00,1252.50,185252,275731
ZSE2023X,20231012,1252.50,1299.75,1250.50,1288.00,1290.00,235474,262728
ZSE2023X,20231013,1286.75,1298.50,1273.50,1282.00,1280.25,139748,254591
ZSE2023X,20231016,1280.00,1289.00,1279.50,1287.00,1286.25,111494,247217
ZSE2023X,20231017,1286.00,1303.50,1285.50,1297.75,1296.75,135410,243235
ZSE2023X,20231018,1297.00,1313.00,1293.25,1312.50,1311.00,163209,229789
ZSE2023X,20231019,1311.00,1317.75,1300.25,1317.00,1315.50,182300,207462
ZSE2023X,20231020,1315.00,1318.50,1301.00,1302.25,1302.25,143729,186491
ZSE2023X,20231023,1302.00,1304.00,1286.00,1287.00,1286.75,119491,170736
ZSE2023X,20231024,1287.00,1297.75,1280.50,1293.50,1295.25,125254,152035
ZSE2023X,20231025,1293.00,1301.25,1278.00,1288.25,1288.25,111043,132553
ZSE2023X,20231026,1287.50,1297.75,1277.50,1278.75,1279.50,105810,110501
ZSE2023X,20231027,1279.25,1303.50,1277.75,1295.00,1297.25,108290,51432
ZSE2023X,20231030,1297.00,1308.75,1281.00,1283.50,1282.75,77497,7048
ZSE2023X,20231031,1283.00,1300.00,1276.00,1287.75,1287.00,7814,2853
ZSE2023X,20231101,1290.00,1296.75,1283.25,1293.25,1291.25,2816,1755
ZSE2023X,20231102,1290.25,1306.25,1290.25,1304.75,1304.00,1729,1246
ZSE2023X,20231103,1303.50,1330.00,1302.25,1330.00,1327.50,2203,1011
ZSE2023X,20231106,1327.50,1345.25,1327.50,1338.25,1340.50,1020,835
ZSE2023X,20231107,1339.50,1366.00,1336.50,1348.50,1348.75,2165,941
ZSE2023X,20231108,1352.00,1368.75,1348.00,1350.50,1349.00,217,552
ZSE2023X,20231109,1351.00,1353.50,1326.50,1327.75,1327.75,92,347
ZSE2023X,20231110,1328.00,1335.00,1325.25,1334.25,1333.50,163,255
ZSE2023X,20231113,1335.00,1369.00,1333.75,1369.00,1368.00,284,190
ZSE2023X,20231114,1372.00,1372.00,1358.50,1368.50,1368.75,0,0