0001.hk,20100504,96,96.7,94.85,95.2,3848627
0002.hk,20100504,54.6,54.9,54.15,54.3,1645766
0003.hk,20100504,19.06,19.06,18.62,18.84,7515829
0004.hk,20100504,42,42.55,41.6,42.25,4110220
0005.hk,20100504,79.7,79.95,78.95,79.05,17033910
0001.hk,20100503,96.1,96.7,95.8,96.35,2616271
0002.hk,20100503,54,55,54,54.75,2372188
0003.hk,20100503,18.62,19,18.62,18.9,6226310
0004.hk,20100503,41.7,42.15,41.5,41.7,4701243
0005.hk,20100503,79.2,79.45,78.85,79,22967486
0001.hk,20100430,97.3,97.4,96.75,97.05,2965358
0002.hk,20100430,54.8,55.2,54.45,54.5,4046030
0003.hk,20100430,18.88,19.26,18.82,19,7532829
0004.hk,20100430,42.9,43.35,42.3,42.65,5097279
0005.hk,20100430,80,81.05,79.8,80.95,21500668
0001.hk,20100428,97.5,97.75,97.05,97.4,3518905
0002.hk,20100428,56.1,56.5,55.1,55.25,4459096
0003.hk,20100428,19.54,19.74,19.5,19.52,8222790
0004.hk,20100428,42.6,43,42.3,42.75,3335763
0005.hk,20100428,79.55,79.95,79,79.1,47672220
0001.hk,20100429,97.2,97.45,96.65,96.9,3023811
0002.hk,20100429,55.3,55.5,54.75,54.8,4644236
0003.hk,20100429,19.54,19.6,18.9,18.96,10878547
0004.hk,20100429,42.6,42.95,42.35,42.65,4177930
0005.hk,20100429,79.35,79.85,78.8,79.1,32136444
0001.hk,20100427,97.7,98.4,97.5,98.3,2824309
0002.hk,20100427,56.65,56.75,56.35,56.5,2639432
0003.hk,20100427,20,20,19.8,19.9,6186661
0004.hk,20100427,43,43.25,42.8,42.95,3892361
0005.hk,20100427,82.45,82.45,81.25,81.45,13346597
0001.hk,20100426,98.2,99,98.2,98.95,2128244
0002.hk,20100426,56.7,56.95,56.55,56.9,1746288
0003.hk,20100426,20.05,20.4,20.05,20.35,2701597
0004.hk,20100426,43.35,44,43.1,43.95,3325927
0005.hk,20100426,82.2,83.05,82,82.95,18691328