Free Hong Kong EOD Stock Data

0001.hk,20100414,105,106,104,106,3877280
0002.hk,20100414,57.7,57.95,57.6,57.75,4164875
0003.hk,20100414,21,21,20.7,20.75,2744005
0004.hk,20100414,47.1,47.8,46.45,46.5,3716055
0005.hk,20100414,83,83.3,82.45,82.5,18149860
0006.hk,20100414,46.9,46.9,46,46.25,3568363
0007.hk,20100414,0.92,0.93,0.91,0.92,628000
0008.hk,20100414,2.3,2.31,2.29,2.31,4897531
0009.hk,20100414,0.233,0.238,0.229,0.23,11580000
0010.hk,20100414,42.25,42.3,41.6,41.75,407000
0011.hk,20100414,109.9,110.8,109.4,110,1634744
0012.hk,20100414,54.3,55.2,54.3,55,3837389
0013.hk,20100414,57.05,57.6,56.95,57,3508445
0014.hk,20100414,23.15,23.15,22.85,23.05,668000
0015.hk,20100414,0.65,0.66,0.64,0.65,1464000
0016.hk,20100414,120,122.1,119.2,121.4,7894478
0017.hk,20100414,15.84,15.98,15.66,15.8,4701933
0018.hk,20100414,1.2,1.21,1.16,1.18,2208000
0019.hk,20100414,97.6,97.7,97,97.3,973881
0020.hk,20100414,25.05,25.35,24.8,25.05,583959
0021.hk,20100414,0.96,0.96,0.9,0.92,420000
0022.hk,20100414,0.171,0.171,0.166,0.168,5000000
0023.hk,20100414,29.55,29.6,29,29.3,1848931
0024.hk,20100414,0.69,0.69,0.66,0.68,25562000
0025.hk,20100414,7,7.02,6.98,7.02,37584
0027.hk,20100414,4.02,4.05,3.76,3.87,12727000
0028.hk,20100414,5.15,5.31,4.99,5.18,1047000
0029.hk,20100414,1.73,1.76,1.73,1.73,230000
0030.hk,20100414,2.08,2.11,2.05,2.11,1040000
0031.hk,20100414,1.22,1.23,1.2,1.21,9845723
0032.hk,20100414,6.9,6.95,6.9,6.95,63300
0034.hk,20100414,10.24,10.28,10.06,10.1,771000
0035.hk,20100414,2.29,2.31,2.28,2.31,845524
0036.hk,20100414,0.83,0.83,0.82,0.82,278000
0038.hk,20100414,5.86,5.96,5.6,5.78,4174000
0039.hk,20100414,0.74,0.76,0.72,0.73,1726000
0040.hk,20100414,1.24,1.33,1.24,1.33,8875025
0041.hk,20100414,22.3,22.3,21.85,22.15,193000
0042.hk,20100414,1.86,1.95,1.84,1.93,30154000
0043.hk,20100414,0.65,0.68,0.65,0.66,17874000
0044.hk,20100414,99.75,100.7,99.35,100.5,125200
0045.hk,20100414,12.34,12.34,12.2,12.3,620000
0046.hk,20100414,2.2,2.24,2.2,2.24,194000
0047.hk,20100414,0.42,0.42,0.415,0.415,412000
0049.hk,20100414,5.32,5.4,5.32,5.36,445000
0050.hk,20100414,7.2,7.28,7.18,7.25,164000
0051.hk,20100414,6.76,6.76,6.76,6.76,2000
0052.hk,20100414,8.23,8.3,8.2,8.25,110500
0053.hk,20100414,80.65,80.65,79.45,79.8,173000
0054.hk,20100414,23.8,23.8,23.45,23.5,687500
0055.hk,20100414,0.35,0.35,0.335,0.345,8340000
0056.hk,20100414,1.7,1.7,1.67,1.69,1051680
0057.hk,20100414,3.32,3.32,3.24,3.24,626000
0058.hk,20100414,0.197,0.204,0.196,0.204,670000
0060.hk,20100414,1.33,1.33,1.3,1.3,172000
0061.hk,20100414,1.76,1.76,1.72,1.73,1510000
0062.hk,20100414,27.95,28.45,27.9,27.9,187600
0063.hk,20100414,0.197,0.208,0.197,0.208,574000
0064.hk,20100414,0.51,0.52,0.5,0.52,32432000
0065.hk,20100414,0.98,1,0.97,0.98,1880000
0066.hk,20100414,29.45,29.65,29.25,29.55,5259083
0067.hk,20100414,2.53,2.55,2.45,2.47,7389000
0068.hk,20100414,4.69,4.85,4.69,4.75,26000
0069.hk,20100414,15.24,15.38,15.1,15.38,1363000
0070.hk,20100414,0.17,0.172,0.165,0.166,2210000
0072.hk,20100414,1.25,1.25,1.25,1.25,302000
0073.hk,20100414,6.55,6.63,6.5,6.55,644590
0074.hk,20100414,4.5,4.61,4.38,4.5,3178000
0075.hk,20100414,1.66,1.66,1.66,1.66,80000
0076.hk,20100414,0.042,0.043,0.042,0.042,82398000
0077.hk,20100414,1.45,1.45,1.42,1.43,158000
0078.hk,20100414,3.12,3.12,3.08,3.11,474319
0079.hk,20100414,0.55,0.55,0.54,0.54,108000
0081.hk,20100414,5.5,5.8,5.5,5.66,333000
0082.hk,20100414,3.06,3.09,2.94,2.97,55748000
0083.hk,20100414,15.7,15.72,15.44,15.64,21363918
0084.hk,20100414,0.54,0.54,0.53,0.54,2600000
0085.hk,20100414,1.55,1.69,1.52,1.66,9844000
0086.hk,20100414,6.61,6.64,6.6,6.64,48000
0087.hk,20100414,17.76,17.78,17.6,17.7,487500
0088.hk,20100414,4.58,4.6,4.52,4.6,99000
0089.hk,20100414,3.2,3.21,3.15,3.19,446000
0090.hk,20100414,1.62,1.62,1.61,1.62,244000
0091.hk,20100414,0.074,0.076,0.072,0.074,358849984
0092.hk,20100414,0.27,0.27,0.265,0.27,4454000
0093.hk,20100414,1.12,1.14,1.12,1.13,160000
0094.hk,20100414,1.81,1.81,1.76,1.77,747000
0095.hk,20100414,0.31,0.31,0.305,0.305,120000
0097.hk,20100414,0.7,0.71,0.69,0.69,6738000
0098.hk,20100414,1.92,1.92,1.85,1.85,628000
0099.hk,20100414,1.09,1.09,1.08,1.08,394000
0100.hk,20100414,5.05,5.05,4.96,5.04,1063000
0101.hk,20100414,31.7,31.7,30.8,30.9,7325508
0103.hk,20100414,1.09,1.12,1.08,1.1,6138000
0104.hk,20100414,0.72,0.72,0.61,0.62,243000
0105.hk,20100414,16,16,16,16,16000
0106.hk,20100414,0.435,0.445,0.435,0.445,2958000
0107.hk,20100414,4.42,4.43,4.37,4.4,3570000
0108.hk,20100414,2.8,2.82,2.8,2.85,24000
0109.hk,20100414,0.79,0.81,0.78,0.79,1653162
0110.hk,20100414,0.5,0.5,0.49,0.49,550000
0111.hk,20100414,1.88,1.89,1.88,1.89,430000
0112.hk,20100414,1.87,1.9,1.83,1.88,330000
0113.hk,20100414,4.98,5,4.89,4.97,250500
0114.hk,20100414,1.16,1.2,1.16,1.2,785000
0116.hk,20100414,13.6,13.94,13.6,13.88,538000
0117.hk,20100414,0.82,0.85,0.82,0.84,160000
0118.hk,20100414,0.86,0.87,0.86,0.87,1352000
0119.hk,20100414,9.26,9.3,9.06,9.13,11811000
0120.hk,20100414,1.54,1.7,1.54,1.61,11341400
0121.hk,20100414,0.295,0.3,0.29,0.3,14566000
0122.hk,20100414,0.69,0.69,0.67,0.68,2779000
0123.hk,20100414,2.1,2.11,2.06,2.08,35013436
0124.hk,20100414,1.68,1.74,1.68,1.72,742000
0125.hk,20100414,3.4,3.42,3.4,3.44,42000
0126.hk,20100414,1.21,1.25,1.2,1.25,1210000
0127.hk,20100414,13.04,13.24,12.9,13.2,1527444
0128.hk,20100414,1.26,1.28,1.23,1.24,27861000
0129.hk,20100414,1.44,1.45,1.43,1.44,531362
0130.hk,20100414,0.96,1,0.96,0.99,162000
0131.hk,20100414,2.78,2.81,2.78,2.8,108000
0132.hk,20100414,0.225,0.235,0.225,0.235,1118000
0133.hk,20100414,18.48,18.5,18.24,18.3,256000
0135.hk,20100414,10.64,10.94,10.62,10.88,10396672
0136.hk,20100414,1.5,1.51,1.47,1.48,3303000
0137.hk,20100414,2.87,2.9,2.86,2.86,223000
0138.hk,20100414,1.06,1.11,1.05,1.11,226500
0139.hk,20100414,0.149,0.153,0.147,0.151,3176000
0141.hk,20100414,1.45,1.5,1.42,1.5,594000
0142.hk,20100414,5.1,5.11,5.08,5.11,1944500
0143.hk,20100414,0.064,0.066,0.064,0.065,1930000
0144.hk,20100414,29.95,29.95,28.75,28.95,3520575
0145.hk,20100414,0.212,0.217,0.208,0.211,4428000
0146.hk,20100414,1.95,1.95,1.95,1.95,20000
0147.hk,20100414,0.79,0.79,0.76,0.79,85000
0148.hk,20100414,39.7,40.2,39.7,40.05,1582681
0149.hk,20100414,0.127,0.132,0.125,0.129,58205000
0151.hk,20100414,5.98,5.98,5.84,5.91,9835700
0152.hk,20100414,0.62,0.63,0.61,0.63,15625000
0154.hk,20100414,1.8,2.16,1.8,2.08,11022000
0155.hk,20100414,0.185,0.199,0.184,0.194,143451008
0156.hk,20100414,0.229,0.23,0.222,0.222,13684000
0157.hk,20100414,1.37,1.4,1.37,1.4,170000
0159.hk,20100414,1.5,1.5,1.4,1.42,946000
0160.hk,20100414,2.76,2.79,2.75,2.76,770000
0161.hk,20100414,3.15,3.4,3.06,3.38,7886000
0162.hk,20100414,0.39,0.39,0.365,0.37,8196000
0163.hk,20100414,1.74,1.75,1.69,1.75,852000
0164.hk,20100414,0.188,0.189,0.185,0.188,5800000
0165.hk,20100414,21.45,21.8,21.2,21.8,7155979
0166.hk,20100414,0.335,0.345,0.33,0.335,100334000
0167.hk,20100414,0.27,0.31,0.27,0.31,40270000
0168.hk,20100414,40.15,40.9,40.1,40.5,832000
0169.hk,20100414,0.4,0.4,0.4,0.4,100000
0170.hk,20100414,5.01,5.01,5,5,30500
0171.hk,20100414,3.03,3.03,2.96,2.97,5198000
0172.hk,20100414,0.57,0.57,0.56,0.56,1580000
0173.hk,20100414,3,3.19,2.95,3.15,46525780
0174.hk,20100414,1.12,1.15,1.09,1.11,1530000
0175.hk,20100414,3.77,3.78,3.7,3.71,127133200
0176.hk,20100414,0.4,0.4,0.385,0.395,576400
0177.hk,20100414,7.53,7.71,7.52,7.69,3002000
0178.hk,20100414,6.4,6.45,6.24,6.25,4292000
0179.hk,20100414,4.96,4.99,4.86,4.9,3884000
0180.hk,20100414,0.47,0.475,0.46,0.47,1050000
0181.hk,20100414,0.63,0.64,0.63,0.64,101000
0182.hk,20100414,0.89,0.9,0.87,0.88,21720000
0184.hk,20100414,4.45,4.6,4.45,4.6,156000
0185.hk,20100414,0.186,0.195,0.186,0.191,6100000
0186.hk,20100414,0.79,0.79,0.79,0.79,80000
0187.hk,20100414,3.14,3.27,3.1,3.26,1124000
0188.hk,20100414,0.215,0.215,0.21,0.215,592000
0189.hk,20100414,1.61,1.65,1.56,1.6,18986000
0190.hk,20100414,0.68,0.68,0.67,0.68,6914618
0191.hk,20100414,0.64,0.64,0.62,0.63,1392000
0193.hk,20100414,0.054,0.054,0.051,0.052,91686408
0194.hk,20100414,8.24,8.75,8.23,8.7,672000
0195.hk,20100414,0.97,0.97,0.9,0.92,13820000
0196.hk,20100414,1.35,1.44,1.31,1.44,13273000
0197.hk,20100414,0.83,0.84,0.82,0.82,20785376
0198.hk,20100414,0.34,0.35,0.34,0.35,17754300
0199.hk,20100414,1.84,1.95,1.84,1.9,214400
0200.hk,20100414,3.68,3.68,3.59,3.61,7045000
0201.hk,20100414,0.18,0.18,0.179,0.18,1902000
0202.hk,20100414,0.82,0.82,0.8,0.81,19941500
0203.hk,20100414,4.16,4.22,4.13,4.18,24280000
0205.hk,20100414,0.199,0.2,0.191,0.191,840000
0206.hk,20100414,2.05,2.11,2.01,2.1,693000
0208.hk,20100414,1.57,1.61,1.55,1.61,11121000
0209.hk,20100414,0.99,1.02,0.99,1.01,1580000
0210.hk,20100414,8.01,8.01,7.81,7.99,2838591
0213.hk,20100414,0.55,0.56,0.54,0.56,172000
0214.hk,20100414,1.39,1.41,1.39,1.41,554569
0215.hk,20100414,1.45,1.48,1.42,1.47,2075119
0216.hk,20100414,1.23,1.23,1.23,1.24,100000
0217.hk,20100414,0.68,0.68,0.66,0.68,4430000
0218.hk,20100414,4.1,4.17,4.05,4.12,2205000
0219.hk,20100414,0.87,0.87,0.87,0.87,30000
0220.hk,20100414,4.65,4.71,4.58,4.7,4569000
0221.hk,20100414,0.24,0.249,0.238,0.249,8680000
0222.hk,20100414,3.55,3.57,3.53,3.56,168000
0224.hk,20100414,0.64,0.64,0.63,0.65,50000
0225.hk,20100414,7.42,7.43,7.4,7.4,66420
0226.hk,20100414,2.62,2.62,2.6,2.6,483000
0227.hk,20100414,1.62,1.62,1.59,1.6,4649000
0228.hk,20100414,0.73,0.73,0.7,0.72,43588000
0229.hk,20100414,0.87,0.92,0.87,0.91,107000
0230.hk,20100414,1.86,1.86,1.83,1.85,9560000
0231.hk,20100414,0.233,0.233,0.21,0.221,22003000
0232.hk,20100414,0.5,0.51,0.495,0.5,22828000
0233.hk,20100414,1.32,1.32,1.27,1.28,38030000
0234.hk,20100414,0.157,0.157,0.155,0.156,2592000
0235.hk,20100414,0.55,0.65,0.54,0.63,454815008
0236.hk,20100414,1.3,1.31,1.3,1.31,102000
0237.hk,20100414,4.31,4.33,4.31,4.33,26000
0239.hk,20100414,1.89,2.01,1.88,1.97,2462500
0240.hk,20100414,0.234,0.249,0.23,0.247,14574231
0241.hk,20100414,1.81,1.82,1.77,1.78,6056000
0242.hk,20100414,4.93,4.93,4.65,4.74,40773000
0243.hk,20100414,0.51,0.54,0.5,0.53,7898000
0244.hk,20100414,0.325,0.34,0.325,0.34,263000
0245.hk,20100414,0.186,0.197,0.186,0.196,41554000
0246.hk,20100414,12.18,12.2,11.84,11.88,5182000
0248.hk,20100414,0.242,0.25,0.242,0.25,264000
0250.hk,20100414,0.049,0.057,0.049,0.053,113270000
0251.hk,20100414,4,4.02,4,4.02,42000
0254.hk,20100414,0.238,0.24,0.225,0.228,29700000
0255.hk,20100414,3.95,4,3.92,4,314000
0256.hk,20100414,0.84,0.85,0.82,0.82,5694000
0257.hk,20100414,4.16,4.16,4.06,4.09,6904000
0258.hk,20100414,3.73,3.74,3.53,3.54,7128400
0260.hk,20100414,0.43,0.43,0.415,0.43,10040000
0261.hk,20100414,0.018,0.021,0.018,0.02,1061160000
0262.hk,20100414,0.57,0.6,0.54,0.57,1395000
0263.hk,20100414,0.201,0.203,0.199,0.201,20968000
0264.hk,20100414,0.55,0.55,0.53,0.54,212000
0267.hk,20100414,18.48,18.58,18.34,18.4,3844770
0268.hk,20100414,3.34,3.34,3.01,3.03,23240000
0269.hk,20100414,0.135,0.135,0.132,0.135,11800000
0270.hk,20100414,4.34,4.34,4.22,4.25,4080400
0271.hk,20100414,1.07,1.08,1.03,1.04,7985000
0272.hk,20100414,3.91,3.93,3.88,3.91,7853600
0273.hk,20100414,0.44,0.45,0.425,0.43,41395088
0274.hk,20100414,0.355,0.365,0.355,0.36,15302000
0275.hk,20100414,0.58,0.58,0.58,0.58,601046
0276.hk,20100414,3.91,3.96,3.88,3.89,5467227
0279.hk,20100414,0.57,0.59,0.56,0.57,10215005
0280.hk,20100414,0.89,0.9,0.87,0.89,1276000
0281.hk,20100414,0.4,0.405,0.4,0.4,694000
0282.hk,20100414,1.38,1.45,1.36,1.41,7438000
0283.hk,20100414,3.25,3.28,3.2,3.25,710000
0285.hk,20100414,6.21,6.21,6.06,6.08,6783000
0286.hk,20100414,0.32,0.34,0.315,0.335,17352000
0288.hk,20100414,1.13,1.13,1.11,1.12,1890000
0289.hk,20100414,12.28,12.6,12.28,12.52,194000
0290.hk,20100414,0.46,0.485,0.46,0.485,528000
0291.hk,20100414,28.25,28.9,28.25,28.6,4204961
0292.hk,20100414,0.52,0.53,0.51,0.52,806143
0293.hk,20100414,16.4,16.48,16.08,16.26,4426936
0294.hk,20100414,1.6,1.62,1.6,1.62,70000
0295.hk,20100414,0.67,0.72,0.66,0.69,6005000
0296.hk,20100414,1.22,1.24,1.22,1.24,210000
0297.hk,20100414,4.54,4.54,4.42,4.43,11731000
0298.hk,20100414,0.61,0.62,0.6,0.61,1518000
0299.hk,20100414,1.21,1.22,1.17,1.2,1776000
0300.hk,20100414,7.1,7.15,6.84,6.92,2254000
0302.hk,20100414,79.75,80.4,79,80,487237
0303.hk,20100414,84.45,85.55,84.5,84.65,652000
0305.hk,20100414,1.1,1.1,1.05,1.05,3290000
0306.hk,20100414,1.34,1.35,1.34,1.35,60000
0307.hk,20100414,0.164,0.168,0.157,0.161,5601200
0308.hk,20100414,2.12,2.13,2.1,2.11,7171000
0309.hk,20100414,0.78,0.8,0.77,0.79,6243000
0310.hk,20100414,3.86,3.88,3.65,3.76,4641500
0311.hk,20100414,1.1,1.2,1.09,1.2,2149000
0313.hk,20100414,0.33,0.345,0.33,0.345,8490000
0315.hk,20100414,8.24,8.63,8.2,8.6,174008
0316.hk,20100414,59.5,60.75,58.5,60.6,1037880
0317.hk,20100414,13.96,14.46,13.88,14.3,3166020
0318.hk,20100414,0.205,0.214,0.198,0.199,91375000
0319.hk,20100414,2.03,2.03,1.97,2,22000
0320.hk,20100414,0.73,0.83,0.73,0.75,1872000
0321.hk,20100414,8.74,8.92,8.51,8.57,1502000
0322.hk,20100414,19.4,19.4,19.06,19.1,1721000
0323.hk,20100414,4.58,4.58,4.54,4.57,10985300
0326.hk,20100414,0.171,0.192,0.17,0.189,75271952
0328.hk,20100414,2.89,2.93,2.88,2.93,222000
0329.hk,20100414,0.212,0.227,0.208,0.211,40658000
0330.hk,20100414,63,63.15,62.4,62.7,3867716
0331.hk,20100414,2.57,2.57,2.48,2.49,29046750
0332.hk,20100414,0.171,0.175,0.17,0.172,20298000
0333.hk,20100414,0.62,0.62,0.6,0.61,2713222
0334.hk,20100414,0.375,0.38,0.365,0.365,6640000
0335.hk,20100414,0.94,0.94,0.93,0.94,20000
0336.hk,20100414,9.4,9.4,9.35,9.38,4988163
0337.hk,20100414,4.99,5.02,4.93,5.02,888000
0338.hk,20100414,3.09,3.11,3.04,3.09,14725489
0340.hk,20100414,0.295,0.295,0.285,0.295,25121000
0341.hk,20100414,18.74,19,18.6,18.9,488500
0342.hk,20100414,1.16,1.17,1.12,1.13,2388000
0343.hk,20100414,0.495,0.52,0.485,0.51,1294400
0345.hk,20100414,5.97,6.03,5.94,5.98,1073250
0346.hk,20100414,0.84,0.86,0.81,0.83,36890000
0347.hk,20100414,14.6,14.6,14.36,14.42,8082921
0348.hk,20100414,0.46,0.46,0.44,0.45,13910000
0349.hk,20100414,20.6,20.8,20.2,20.4,713276
0350.hk,20100414,2.82,2.84,2.77,2.8,726000
0351.hk,20100414,0.155,0.168,0.155,0.164,190054000
0352.hk,20100414,0.54,0.54,0.47,0.48,24000
0353.hk,20100414,0.157,0.157,0.151,0.154,76778000
0354.hk,20100414,1.36,1.46,1.34,1.45,11532000
0355.hk,20100414,0.61,0.62,0.61,0.61,1248800
0357.hk,20100414,10,10.42,10,10.12,371000
0358.hk,20100414,18.1,18.24,17.94,18.18,8152067
0359.hk,20100414,1.2,1.31,1.17,1.2,17192000
0360.hk,20100414,1.8,1.8,1.78,1.78,420000
0361.hk,20100414,0.43,0.43,0.41,0.42,140000
0362.hk,20100414,0.27,0.27,0.26,0.27,47835000
0363.hk,20100414,39.3,39.4,38.6,39.2,1010280
0364.hk,20100414,0.89,0.89,0.87,0.88,19254450
0365.hk,20100414,0.275,0.28,0.275,0.28,250000
0366.hk,20100414,4.05,4.05,3.95,3.98,516000
0367.hk,20100414,0.9,0.9,0.88,0.89,1768000
0368.hk,20100414,3.76,3.77,3.71,3.71,2964500
0369.hk,20100414,2.55,2.58,2.52,2.54,231000
0370.hk,20100414,0.247,0.26,0.247,0.26,12430000
0371.hk,20100414,2.74,2.8,2.74,2.78,2298000
0372.hk,20100414,0.495,0.51,0.495,0.51,2272285
0373.hk,20100414,25.8,27,25.8,27,46000
0374.hk,20100414,2.53,2.62,2.53,2.6,248000
0375.hk,20100414,7.78,7.87,7.78,7.87,50000
0378.hk,20100414,2.85,2.9,2.73,2.8,676800
0379.hk,20100414,0.395,0.42,0.395,0.415,24580000
0380.hk,20100414,0.063,0.066,0.062,0.063,20100000
0381.hk,20100414,0.425,0.47,0.42,0.455,221030000
0382.hk,20100414,0.45,0.455,0.44,0.445,38054000
0383.hk,20100414,1.48,1.75,1.48,1.73,4122300
0384.hk,20100414,4.33,4.33,4.28,4.31,4660000
0385.hk,20100414,0.5,0.5,0.495,0.5,1418000
0386.hk,20100414,6.74,6.74,6.64,6.7,112087784
0387.hk,20100414,0.89,0.92,0.87,0.9,492000
0388.hk,20100414,140,140.2,139.2,139.4,2479000
0389.hk,20100414,1.72,1.74,1.71,1.73,7835000
0390.hk,20100414,5.55,5.68,5.55,5.64,29379896
0391.hk,20100414,0.237,0.238,0.233,0.236,17280000
0392.hk,20100414,51.7,52,51.4,51.7,726600
0393.hk,20100414,2.99,3,2.95,2.99,624600
0395.hk,20100414,0.38,0.395,0.375,0.39,3360000
0396.hk,20100414,1.51,1.51,1.45,1.48,44000
0397.hk,20100414,0.45,0.455,0.43,0.44,27465146
0398.hk,20100414,1.92,1.92,1.87,1.87,1062600
0399.hk,20100414,0.445,0.48,0.435,0.475,81340000
0402.hk,20100414,0.63,0.63,0.62,0.63,1379000
0403.hk,20100414,0.56,0.57,0.56,0.56,798000
0404.hk,20100414,1.24,1.38,1.24,1.3,26756000
0405.hk,20100414,3.52,3.54,3.48,3.52,2926055
0406.hk,20100414,1.26,1.29,1.25,1.28,500000
0408.hk,20100414,7.68,7.98,7.65,7.94,530000
0410.hk,20100414,4.68,4.71,4.63,4.66,5229000
0411.hk,20100414,6.8,6.8,6.8,6.79,1000
0412.hk,20100414,0.32,0.325,0.305,0.315,56525356
0413.hk,20100414,0.63,0.63,0.62,0.62,408000
0417.hk,20100414,3,3.09,3,3.06,583600
0418.hk,20100414,0.6,0.6,0.58,0.59,4158000
0419.hk,20100414,0.058,0.058,0.057,0.057,107086248
0420.hk,20100414,1.3,1.4,1.3,1.4,16698000
0422.hk,20100414,2.39,2.4,2.29,2.33,3640000
0423.hk,20100414,2.17,2.35,2.17,2.26,1354000
0425.hk,20100414,11.78,11.78,11.24,11.48,7144500
0428.hk,20100414,3.77,3.78,3.77,3.77,8000
0430.hk,20100414,0.133,0.144,0.133,0.142,1570000
0431.hk,20100414,0.415,0.415,0.415,0.415,36000
0432.hk,20100414,2.92,2.96,2.9,2.95,4248500
0433.hk,20100414,0.43,0.44,0.42,0.43,20630000
0435.hk,20100414,1.93,1.93,1.9,1.91,4342000
0438.hk,20100414,1.51,1.52,1.47,1.48,5750400
0440.hk,20100414,44.9,45,44.5,44.75,117200
0444.hk,20100414,0.75,0.75,0.73,0.73,234000
0445.hk,20100414,0.36,0.36,0.345,0.345,5645000
0448.hk,20100414,0.66,0.68,0.65,0.68,777915
0449.hk,20100414,6.5,6.6,6.43,6.51,2678000
0450.hk,20100414,2.44,2.63,2.43,2.57,810000
0455.hk,20100414,0.8,0.94,0.8,0.91,14470000
0458.hk,20100414,1.92,1.93,1.92,1.93,40000
0459.hk,20100414,0.057,0.058,0.056,0.057,41680000
0464.hk,20100414,0.495,0.5,0.49,0.495,180000
0465.hk,20100414,1.75,1.75,1.72,1.74,470000
0467.hk,20100414,0.52,0.53,0.51,0.53,1690000
0469.hk,20100414,0.32,0.32,0.31,0.31,208000
0471.hk,20100414,0.186,0.191,0.177,0.178,118487504
0472.hk,20100414,0.65,0.65,0.64,0.65,1496000
0474.hk,20100414,1.2,1.21,1.14,1.15,32476000
0475.hk,20100414,0.65,0.65,0.57,0.59,1660000
0476.hk,20100414,0.495,0.495,0.46,0.465,5870000
0477.hk,20100414,1.63,1.65,1.59,1.64,1357000
0480.hk,20100414,3.29,3.3,3.25,3.28,248267
0482.hk,20100414,2.48,2.54,2.48,2.54,1306000
0483.hk,20100414,1.55,1.57,1.54,1.57,164000
0485.hk,20100414,0.425,0.44,0.405,0.43,7037500
0486.hk,20100414,9.5,9.5,9.3,9.5,10587000
0487.hk,20100414,0.375,0.375,0.365,0.37,1567000
0488.hk,20100414,0.137,0.137,0.136,0.137,12899000
0489.hk,20100414,13,13.24,12.54,12.6,33429062
0491.hk,20100414,0.275,0.275,0.265,0.265,6965250
0493.hk,20100414,2.89,2.92,2.84,2.91,28162940
0494.hk,20100414,39.25,39.65,38.9,39,4586650
0495.hk,20100414,0.225,0.225,0.221,0.224,230000
0496.hk,20100414,3.27,3.29,3.18,3.28,1888000
0497.hk,20100414,0.207,0.208,0.205,0.206,12874500
0498.hk,20100414,0.385,0.39,0.38,0.39,7210000
0499.hk,20100414,1.34,1.48,1.34,1.48,24000
0500.hk,20100414,0.7,0.7,0.68,0.69,8913000
0505.hk,20100414,2.14,2.17,2.09,2.09,4741000
0506.hk,20100414,6.6,6.6,6.47,6.51,1438000
0508.hk,20100414,0.55,0.6,0.55,0.59,5400000
0509.hk,20100414,0.36,0.37,0.36,0.36,1715000
0510.hk,20100414,0.75,0.78,0.73,0.78,222006
0511.hk,20100414,37.95,38.3,37.75,38,483050
0512.hk,20100414,0.79,0.8,0.79,0.8,521000
0513.hk,20100414,3.83,3.88,3.65,3.88,1881000
0515.hk,20100414,1.69,1.83,1.68,1.82,12276000
0516.hk,20100414,0.219,0.219,0.216,0.216,280000
0517.hk,20100414,4.83,4.99,4.83,4.84,9290000
0518.hk,20100414,1.88,1.9,1.88,1.88,92000
0519.hk,20100414,0.29,0.3,0.29,0.3,715000
0521.hk,20100414,0.58,0.59,0.58,0.59,4096000
0522.hk,20100414,76.1,77.8,75.25,77.65,662200
0524.hk,20100414,0.5,0.5,0.45,0.48,270000
0525.hk,20100414,3.13,3.14,3.11,3.14,5607906
0526.hk,20100414,0.33,0.34,0.325,0.34,970000
0528.hk,20100414,0.52,0.53,0.52,0.53,30000
0529.hk,20100414,1.6,1.6,1.58,1.6,290000
0530.hk,20100414,0.98,0.98,0.94,0.95,102000
0531.hk,20100414,1.45,1.47,1.41,1.45,2756000
0533.hk,20100414,2.72,2.77,2.7,2.77,174000
0535.hk,20100414,0.221,0.221,0.215,0.22,602250
0536.hk,20100414,0.92,0.93,0.91,0.92,1936000
0538.hk,20100414,8.1,8.15,7.91,8.15,620000
0539.hk,20100414,1.97,1.97,1.93,1.96,1606000
0542.hk,20100414,0.131,0.135,0.131,0.132,9758000
0543.hk,20100414,3.02,3.1,2.98,3.03,978000
0544.hk,20100414,0.148,0.155,0.148,0.155,11604000
0546.hk,20100414,6.15,6.17,6.09,6.09,11004000
0547.hk,20100414,0.27,0.29,0.265,0.27,16042200
0548.hk,20100414,4.09,4.09,3.99,4,3660000
0549.hk,20100414,0.86,0.97,0.85,0.95,4944000
0550.hk,20100414,1.85,1.85,1.85,1.85,126000
0551.hk,20100414,25.35,25.4,25.1,25.3,4586098
0552.hk,20100414,4.03,4.13,4.03,4.1,25359000
0553.hk,20100414,2.32,2.41,2.32,2.38,8612000
0554.hk,20100414,0.415,0.435,0.415,0.43,330000
0555.hk,20100414,1.11,1.14,1.11,1.13,21815000
0556.hk,20100414,1.9,1.93,1.88,1.91,5626000
0557.hk,20100414,0.9,0.9,0.9,0.9,4000
0558.hk,20100414,1.76,1.81,1.75,1.8,875000
0559.hk,20100414,0.19,0.192,0.182,0.186,12450000
0560.hk,20100414,2.01,2.02,1.99,1.99,770000
0565.hk,20100414,0.28,0.29,0.28,0.285,3565000
0566.hk,20100414,0.79,0.79,0.76,0.77,76282000
0567.hk,20100414,0.62,0.63,0.61,0.62,1492000
0568.hk,20100414,10.4,10.64,10.3,10.5,115200
0569.hk,20100414,6.25,6.25,6.18,6.22,1478000
0570.hk,20100414,1.13,1.14,1.11,1.12,6194000
0571.hk,20100414,1.02,1.04,1.02,1.03,904000
0573.hk,20100414,3.12,3.12,3.05,3.06,126000
0575.hk,20100414,0.28,0.29,0.275,0.285,20806000
0576.hk,20100414,7.09,7.09,6.98,7.03,2676137
0577.hk,20100414,0.6,0.64,0.6,0.64,448000
0578.hk,20100414,0.34,0.345,0.34,0.34,4605000
0581.hk,20100414,3.08,3.14,3.06,3.12,760000
0582.hk,20100414,2,2.4,2,2.25,150000
0585.hk,20100414,0.163,0.248,0.162,0.242,-2147483648
0588.hk,20100414,2.5,2.5,2.46,2.47,2112000
0589.hk,20100414,20.4,20.5,20,20.2,3253500
0590.hk,20100414,8.42,9.5,8.42,9.13,3040000
0591.hk,20100414,5.47,5.53,5.42,5.51,1087000
0592.hk,20100414,0.56,0.57,0.55,0.57,712000
0593.hk,20100414,4.05,4.09,4.05,4.07,3437582
0595.hk,20100414,0.99,1,0.98,1,1014000
0596.hk,20100414,0.9,0.91,0.89,0.9,33634000
0597.hk,20100414,0.425,0.43,0.405,0.42,30463000
0598.hk,20100414,2.11,2.13,2.07,2.08,1545000
0599.hk,20100414,1.12,1.16,1.12,1.16,2035469
0600.hk,20100414,0.241,0.247,0.239,0.241,1908000
0601.hk,20100414,0.275,0.31,0.27,0.285,1794000
0602.hk,20100414,0.405,0.42,0.39,0.42,710000
0603.hk,20100414,1.26,1.28,1.26,1.27,19794450
0604.hk,20100414,2.8,2.82,2.76,2.79,20424160
0605.hk,20100414,0.4,0.405,0.4,0.405,472000
0606.hk,20100414,10.94,11.08,10.84,11,5674686
0608.hk,20100414,2.5,2.54,2.45,2.52,380000
0609.hk,20100414,1.1,1.1,1,1.03,568000
0610.hk,20100414,1.94,1.95,1.92,1.92,146000
0611.hk,20100414,2.13,2.13,2.02,2.05,1372000
0612.hk,20100414,0.169,0.179,0.169,0.174,14448000
0613.hk,20100414,0.092,0.096,0.092,0.096,29976000
0616.hk,20100414,0.38,0.4,0.38,0.4,1016125
0617.hk,20100414,2.89,2.94,2.89,2.93,285000
0618.hk,20100414,0.47,0.47,0.455,0.465,1976000
0619.hk,20100414,0.122,0.126,0.122,0.125,4100000
0620.hk,20100414,0.042,0.054,0.042,0.048,368320160
0621.hk,20100414,0.6,0.6,0.56,0.57,95640000
0622.hk,20100414,0.171,0.172,0.17,0.171,4988400
0623.hk,20100414,2.28,2.36,2.26,2.32,2654000
0625.hk,20100414,4.18,4.24,4.18,4.21,2925000
0626.hk,20100414,4.06,4.1,4.04,4.05,630000
0628.hk,20100414,0.181,0.206,0.18,0.201,64914400
0629.hk,20100414,1.71,1.86,1.68,1.85,7131000
0630.hk,20100414,0.62,0.62,0.58,0.59,19640000
0631.hk,20100414,8.3,8.5,8.2,8.23,2349000
0632.hk,20100414,1.7,1.7,1.62,1.67,3447050
0633.hk,20100414,1.7,1.71,1.67,1.69,2278000
0635.hk,20100414,3.3,3.3,3.1,3.12,803000
0636.hk,20100414,3.4,3.47,3.4,3.44,1372000
0637.hk,20100414,1.43,1.43,1.4,1.42,1830000
0638.hk,20100414,2.75,2.75,2.75,2.75,78000
0639.hk,20100414,5.83,5.84,5.77,5.78,22461000
0641.hk,20100414,3.24,3.28,3.16,3.17,62000
0643.hk,20100414,0.46,0.46,0.46,0.46,22000
0645.hk,20100414,0.83,0.88,0.82,0.88,666000
0646.hk,20100414,0.465,0.47,0.44,0.45,1864000
0647.hk,20100414,0.205,0.22,0.205,0.206,1518000
0648.hk,20100414,0.068,0.072,0.067,0.072,493841952
0651.hk,20100414,0.75,0.77,0.73,0.77,11902600
0653.hk,20100414,12.34,12.7,12.34,12.48,2853000
0655.hk,20100414,0.77,0.8,0.77,0.77,1152318
0656.hk,20100414,6.28,6.31,6.18,6.23,3553000
0657.hk,20100414,0.44,0.44,0.43,0.44,956000
0658.hk,20100414,17,17.08,16.7,16.88,2599000
0659.hk,20100414,14.3,14.38,14.2,14.32,334902
0660.hk,20100414,0.145,0.145,0.143,0.145,1770000
0662.hk,20100414,3,3,2.98,2.99,398000
0663.hk,20100414,0.245,0.26,0.244,0.25,363800000
0665.hk,20100414,6.27,6.5,6.27,6.42,760000
0666.hk,20100414,0.198,0.2,0.196,0.197,830000
0667.hk,20100414,2.42,2.5,2.4,2.42,3604000
0668.hk,20100414,2.2,2.25,2.18,2.2,246000
0669.hk,20100414,6.68,7.05,6.62,7.03,14736000
0670.hk,20100414,3.98,3.98,3.76,3.8,18427546
0672.hk,20100414,2.67,2.74,2.64,2.67,1888000
0673.hk,20100414,0.5,0.56,0.49,0.54,6336000
0674.hk,20100414,0.255,0.255,0.25,0.25,3188000
0675.hk,20100414,0.345,0.345,0.345,0.345,150000
0676.hk,20100414,1.34,1.34,1.34,1.34,4000
0677.hk,20100414,0.55,0.59,0.54,0.57,6132000
0678.hk,20100414,1.64,1.64,1.6,1.6,11000
0679.hk,20100414,0.5,0.51,0.5,0.51,415000
0680.hk,20100414,0.087,0.091,0.087,0.089,77581512
0681.hk,20100414,0.38,0.38,0.37,0.38,7776000
0682.hk,20100414,9.3,9.42,9.28,9.34,5366816
0683.hk,20100414,42.05,42.2,41.35,41.6,1725600
0684.hk,20100414,2.5,2.52,2.49,2.5,1236000
0685.hk,20100414,1.93,1.96,1.93,1.96,20000
0686.hk,20100414,0.7,0.73,0.68,0.68,3298000
0687.hk,20100414,1.28,1.28,1.25,1.27,324000
0688.hk,20100414,16.58,16.76,16.32,16.56,14202000
0689.hk,20100414,0.23,0.249,0.212,0.215,1883083776
0691.hk,20100414,4.73,4.8,4.61,4.7,5590000
0692.hk,20100414,0.66,0.69,0.58,0.6,72822000
0693.hk,20100414,1.76,1.76,1.75,1.76,36000
0694.hk,20100414,4.61,4.7,4.61,4.68,8268500
0696.hk,20100414,6.54,6.56,6.48,6.5,517548
0697.hk,20100414,1.69,1.7,1.65,1.66,27057000
0698.hk,20100414,0.355,0.375,0.35,0.37,34420000
0700.hk,20100414,162,162.2,160.7,160.9,2501941
0701.hk,20100414,0.365,0.42,0.345,0.405,102509264
0702.hk,20100414,0.3,0.305,0.29,0.295,37040000
0703.hk,20100414,0.495,0.51,0.495,0.51,218000
0704.hk,20100414,0.59,0.6,0.57,0.58,20376000
0705.hk,20100414,0.36,0.37,0.355,0.36,16088000
0706.hk,20100414,0.65,0.66,0.64,0.64,5630000
0707.hk,20100414,0.4,0.415,0.4,0.41,2312000
0708.hk,20100414,0.45,0.57,0.45,0.54,12965000
0709.hk,20100414,3.17,3.18,3.13,3.17,1700000
0710.hk,20100414,2.24,2.29,2.24,2.29,583000
0711.hk,20100414,0.7,0.77,0.7,0.77,3308000
0712.hk,20100414,2.14,2.15,2.07,2.08,4300000
0713.hk,20100414,0.42,0.42,0.395,0.41,1716000
0715.hk,20100414,0.84,0.86,0.83,0.84,11934000
0716.hk,20100414,1.56,1.58,1.53,1.55,10715608
0717.hk,20100414,0.49,0.495,0.48,0.485,3984000
0718.hk,20100414,0.33,0.33,0.32,0.325,1310000
0719.hk,20100414,3.5,3.59,3.5,3.54,2914000
0720.hk,20100414,0.19,0.196,0.19,0.195,4537775
0721.hk,20100414,0.151,0.161,0.149,0.159,4490000
0723.hk,20100414,0.81,0.82,0.79,0.8,19519500
0724.hk,20100414,0.53,0.53,0.52,0.52,17010000
0725.hk,20100414,0.9,0.95,0.89,0.94,512000
0726.hk,20100414,0.57,0.58,0.57,0.58,100000
0727.hk,20100414,0.365,0.365,0.345,0.345,700000
0728.hk,20100414,4,4.02,3.95,4,102059160
0729.hk,20100414,1.46,1.7,1.44,1.64,254658576
0730.hk,20100414,0.68,0.74,0.67,0.71,45738000
0731.hk,20100414,0.85,0.91,0.85,0.9,1680000
0732.hk,20100414,13.6,13.66,13.18,13.2,1148579
0733.hk,20100414,3.16,3.27,3,3.11,3404000
0735.hk,20100414,0.87,0.91,0.85,0.91,179902000
0736.hk,20100414,0.096,0.097,0.093,0.094,73818000
0737.hk,20100414,5.38,5.38,5.23,5.24,655050
0738.hk,20100414,1.73,1.78,1.73,1.73,1212000
0739.hk,20100414,2.64,2.64,2.55,2.6,1565000
0743.hk,20100414,4.38,4.38,4.32,4.35,903000
0745.hk,20100414,0.146,0.163,0.146,0.152,3574000
0746.hk,20100414,5.41,5.8,5.4,5.8,4920000
0747.hk,20100414,1.05,1.09,0.96,0.97,41502000
0750.hk,20100414,4.3,4.37,4.3,4.3,3925000
0751.hk,20100414,9.3,9.32,9.13,9.29,10293000
0752.hk,20100414,1.65,1.68,1.64,1.65,1917810
0753.hk,20100414,7.85,7.85,7.51,7.64,22906000
0754.hk,20100414,12.84,12.96,12.68,12.94,2733989
0755.hk,20100414,0.385,0.385,0.38,0.38,3485000
0756.hk,20100414,2.4,2.41,2.38,2.39,568000
0757.hk,20100414,1.76,1.82,1.76,1.77,6407000
0758.hk,20100414,0.295,0.295,0.265,0.28,822000
0759.hk,20100414,0.23,0.23,0.21,0.21,300000
0760.hk,20100414,0.45,0.46,0.45,0.455,2352850
0761.hk,20100414,0.243,0.243,0.235,0.238,23832000
0762.hk,20100414,9.32,9.32,9.1,9.14,29496418
0763.hk,20100414,48.8,49,47.95,48,2817972
0764.hk,20100414,0.57,0.57,0.55,0.57,3251200
0765.hk,20100414,0.98,0.99,0.96,0.97,2336000
0766.hk,20100414,0.156,0.168,0.156,0.166,21530000
0767.hk,20100414,0.25,0.25,0.24,0.245,48539600
0768.hk,20100414,0.114,0.117,0.108,0.115,474000
0769.hk,20100414,1.93,1.95,1.93,1.93,3851000
0771.hk,20100414,2.03,2.11,2.03,2.07,3110000
0773.hk,20100414,7.07,7.08,7.02,7.06,1351200
0775.hk,20100414,0.5,0.51,0.495,0.495,1870000
0776.hk,20100414,3.05,3.2,3.05,3.1,70000
0777.hk,20100414,4.53,4.55,4.33,4.54,827000
0789.hk,20100414,1.08,1.08,1.01,1.03,18855000
0794.hk,20100414,1.35,1.37,1.33,1.33,290000
0800.hk,20100414,5.06,5.2,5.01,5.03,8514000
0801.hk,20100414,2.05,2.05,1.93,1.94,3428000
0802.hk,20100414,8.62,8.63,8.4,8.51,1325000
0803.hk,20100414,0.49,0.495,0.48,0.485,11180000
0806.hk,20100414,5.76,5.79,5.65,5.65,368000
0808.hk,20100414,1.4,1.41,1.39,1.41,2320312
0809.hk,20100414,2.04,2.04,2.01,2.04,3542000
0810.hk,20100414,0.203,0.203,0.2,0.203,3130000
0811.hk,20100414,4.17,4.17,4.06,4.08,2011000
0812.hk,20100414,0.244,0.249,0.244,0.247,112000
0813.hk,20100414,13.9,14,13.64,13.92,12528000
0814.hk,20100414,8.72,8.95,8.72,8.92,1064000
0817.hk,20100414,2.48,2.48,2.41,2.42,12656000
0818.hk,20100414,5.8,5.8,5.55,5.6,7041000
0819.hk,20100414,5.09,5.09,4.77,4.96,28700000
0820.hk,20100414,8.01,8.04,8.01,8.03,80000
0821.hk,20100414,2.65,2.65,2.58,2.59,2156000
0822.hk,20100414,0.67,0.71,0.66,0.69,10380000
0823.hk,20100414,19.04,19.16,19.04,19.08,3849998
0825.hk,20100414,6.9,7,6.85,6.94,1748000
0826.hk,20100414,3.62,3.69,3.51,3.59,784000
0827.hk,20100414,0.222,0.224,0.217,0.219,25180000
0828.hk,20100414,2.67,2.68,2.56,2.63,1722000
0829.hk,20100414,6.88,6.94,6.85,6.91,2018000
0830.hk,20100414,1.11,1.12,1.05,1.07,6282000
0832.hk,20100414,2.05,2.08,2.03,2.06,421000
0833.hk,20100414,0.71,0.95,0.71,0.92,6444000
0834.hk,20100414,1.18,1.19,1.18,1.18,88000
0835.hk,20100414,0.345,0.355,0.34,0.35,3060000
0836.hk,20100414,16.7,16.76,16.54,16.58,5531864
0837.hk,20100414,3.43,3.57,3.41,3.52,1434000
0838.hk,20100414,2.42,2.89,2.42,2.81,17280200
0839.hk,20100414,4.33,4.36,4.26,4.3,1479000
0840.hk,20100414,1.4,1.58,1.4,1.57,4336000
0841.hk,20100414,2.19,2.2,2.11,2.13,906000
0845.hk,20100414,3.36,3.36,3.18,3.27,29346000
0846.hk,20100414,2.47,2.5,2.47,2.5,1900000
0848.hk,20100414,2.62,2.68,2.59,2.67,7194000
0850.hk,20100414,1.3,1.3,1.26,1.28,48668000
0851.hk,20100414,1.83,1.89,1.83,1.89,703100
0852.hk,20100414,1.68,1.7,1.67,1.69,376000
0855.hk,20100414,3.33,3.37,3.3,3.35,2320000
0856.hk,20100414,2.84,2.88,2.76,2.81,6718000
0857.hk,20100414,9.45,9.45,9.32,9.34,53120464
0858.hk,20100414,1.26,1.28,1.25,1.27,8540000
0859.hk,20100414,0.48,0.57,0.48,0.56,504000
0860.hk,20100414,0.81,0.82,0.78,0.79,7683094
0861.hk,20100414,13.26,13.34,12.66,12.76,7415400
0862.hk,20100414,4,4.6,4,4.7,70040
0866.hk,20100414,2.35,2.4,2.33,2.38,2014000
0868.hk,20100414,6.91,7.02,6.85,6.9,6464000
0869.hk,20100414,0.72,0.72,0.68,0.69,1884000
0872.hk,20100414,1.55,1.56,1.54,1.55,3190000
0874.hk,20100414,7.49,7.72,7.39,7.68,1576200
0876.hk,20100414,0.65,0.65,0.65,0.65,30000
0878.hk,20100414,6.35,6.5,6.35,6.48,490000
0880.hk,20100414,5.44,5.51,5.19,5.2,26301000
0881.hk,20100414,12.44,12.44,11.98,12,3260000
0882.hk,20100414,4.98,5,4.9,4.98,2890000
0883.hk,20100414,13.72,13.74,13.56,13.64,52712744
0885.hk,20100414,0.247,0.26,0.246,0.247,144573856
0886.hk,20100414,3.54,3.59,3.51,3.59,4462000
0887.hk,20100414,0.61,0.63,0.6,0.62,48960000
0888.hk,20100414,0.73,0.73,0.72,0.73,32000
0889.hk,20100414,1.45,1.5,1.43,1.46,5016000
0891.hk,20100414,6.05,6.18,6.03,6.09,1344000
0893.hk,20100414,4.72,4.8,4.72,4.76,11203000
0894.hk,20100414,2.15,2.15,2.08,2.12,638000
0896.hk,20100414,1.1,1.1,1.1,1.1,14000
0897.hk,20100414,0.061,0.069,0.061,0.068,710360000
0898.hk,20100414,0.445,0.445,0.43,0.43,5648000
0899.hk,20100414,0.209,0.209,0.198,0.201,31597332
0900.hk,20100414,6.75,6.75,6.75,6.8,6000
0901.hk,20100414,0.32,0.35,0.32,0.34,3815000
0902.hk,20100414,4.59,4.6,4.54,4.6,19127924
0903.hk,20100414,5.6,5.64,5.57,5.59,5009727
0904.hk,20100414,10.2,10.28,10.14,10.18,2299000
0905.hk,20100414,0.135,0.135,0.134,0.134,160000
0906.hk,20100414,9.36,9.4,9.2,9.35,831000
0907.hk,20100414,1.02,1.02,0.9,0.9,18000
0908.hk,20100414,0.98,0.99,0.97,0.99,2140000
0909.hk,20100414,0.86,0.86,0.84,0.84,3204000
0910.hk,20100414,0.325,0.33,0.32,0.325,39743036
0912.hk,20100414,1.32,1.42,1.32,1.39,2230000
0913.hk,20100414,0.395,0.405,0.395,0.4,3460375
0914.hk,20100414,54.1,54.1,53.05,53.35,1939838
0915.hk,20100414,0.48,0.5,0.48,0.485,50000
0916.hk,20100414,9.03,9.08,8.96,8.99,24475002
0917.hk,20100414,2.82,2.86,2.81,2.81,3153600
0918.hk,20100414,0.31,0.32,0.3,0.315,634000
0919.hk,20100414,0.71,0.73,0.71,0.72,3088000
0921.hk,20100414,3.6,3.66,3.59,3.62,1965000
0922.hk,20100414,0.475,0.51,0.47,0.495,36760000
0923.hk,20100414,2.72,2.76,2.7,2.71,26088000
0925.hk,20100414,0.92,0.94,0.89,0.9,13888000
0927.hk,20100414,1.7,1.75,1.7,1.72,1468000
0929.hk,20100414,0.79,0.81,0.77,0.79,1130000
0930.hk,20100414,3.14,3.14,3,3.09,20110000
0931.hk,20100414,0.62,0.64,0.61,0.62,54495000
0933.hk,20100414,10.74,11.2,10.6,11,5932000
0934.hk,20100414,5.35,5.35,5.27,5.33,224000
0938.hk,20100414,0.52,0.53,0.51,0.53,1692000
0939.hk,20100414,6.78,6.86,6.76,6.84,277983360
0941.hk,20100414,80,80.25,79.2,80.05,21499452
0943.hk,20100414,0.19,0.193,0.189,0.19,11320000
0945.hk,20100414,154.1,154.1,153.1,153.5,31997
0947.hk,20100414,3.65,3.72,3.49,3.54,9499000
0948.hk,20100414,3.29,3.39,3.29,3.38,14296000
0952.hk,20100414,0.455,0.455,0.43,0.43,735168
0953.hk,20100414,1.42,1.48,1.42,1.46,2738000
0955.hk,20100414,27,27.2,27,27,33760
0959.hk,20100414,0.148,0.163,0.145,0.157,171230000
0960.hk,20100414,8.5,8.58,8.31,8.5,2955785
0966.hk,20100414,28.6,29,28.2,28.8,1082555
0968.hk,20100414,4.33,4.33,4.13,4.21,419271
0969.hk,20100414,0.79,0.82,0.79,0.81,800000
0970.hk,20100414,0.82,0.87,0.81,0.83,34040000
0978.hk,20100414,0.12,0.125,0.118,0.124,2318000
0979.hk,20100414,0.81,0.82,0.79,0.8,3926000
0980.hk,20100414,29.5,29.5,28.9,28.9,1049526
0981.hk,20100414,0.96,0.99,0.92,0.96,308207680
0982.hk,20100414,0.265,0.27,0.265,0.27,17880000
0983.hk,20100414,12.1,12.1,11.82,11.96,372000
0984.hk,20100414,12.8,13,12.8,12.98,18000
0985.hk,20100414,0.305,0.305,0.295,0.3,20365872
0986.hk,20100414,0.61,0.63,0.58,0.6,3232000
0987.hk,20100414,0.75,0.78,0.74,0.76,624000
0988.hk,20100414,1.11,1.11,1.05,1.07,23373610
0989.hk,20100414,0.167,0.171,0.162,0.169,1195750
0990.hk,20100414,1.65,1.66,1.59,1.63,4650000
0991.hk,20100414,3.59,3.59,3.52,3.56,14410000
0992.hk,20100414,5.57,5.83,5.51,5.8,54745320
0993.hk,20100414,0.415,0.435,0.415,0.43,6110000
0995.hk,20100414,5.5,5.53,5.47,5.5,1081000
0996.hk,20100414,1.69,1.74,1.66,1.69,1270000
0997.hk,20100414,1.1,1.1,1.1,1.1,62000
0998.hk,20100414,5.9,6,5.86,5.94,35466520
0999.hk,20100414,1.39,1.44,1.39,1.42,1468000
1000.hk,20100414,6.03,6.1,6,6.04,260000
1001.hk,20100414,0.91,0.95,0.91,0.95,752000
1002.hk,20100414,0.185,0.188,0.184,0.184,748000
1003.hk,20100414,0.147,0.15,0.146,0.149,29883350
1004.hk,20100414,2.27,2.27,2.15,2.2,1272000
1005.hk,20100414,1.33,1.33,1.32,1.32,70000
1006.hk,20100414,6.92,6.92,6.73,6.77,2270000
1008.hk,20100414,4.91,4.96,4.82,4.96,28000
1010.hk,20100414,0.365,0.365,0.345,0.35,210000
1013.hk,20100414,0.079,0.08,0.073,0.077,39372000
1031.hk,20100414,0.495,0.495,0.485,0.49,5892000
1033.hk,20100414,2.02,2.02,1.98,1.98,1954000
1036.hk,20100414,9.7,9.9,9.7,9.9,107500
1038.hk,20100414,30.15,30.15,29.95,30.05,428190
1041.hk,20100414,0.031,0.031,0.028,0.03,1272364032
1043.hk,20100414,12.32,12.48,11.7,11.8,1195000
1044.hk,20100414,57,57.1,56,56.8,1529297
1045.hk,20100414,3.9,4.1,3.81,4.01,4298000
1046.hk,20100414,0.104,0.104,0.102,0.104,3335000
1047.hk,20100414,0.485,0.51,0.485,0.51,150000
1049.hk,20100414,1.71,1.78,1.71,1.78,14114
1050.hk,20100414,0.59,0.6,0.59,0.6,256000
1051.hk,20100414,0.5,0.52,0.495,0.51,124997000
1052.hk,20100414,4.53,4.58,4.35,4.53,3011299
1053.hk,20100414,2.5,2.55,2.5,2.51,1140000
1055.hk,20100414,3.79,3.8,3.65,3.72,27564700
1058.hk,20100414,0.445,0.45,0.44,0.44,156000
1059.hk,20100414,0.183,0.185,0.183,0.185,1260000
1060.hk,20100414,0.48,0.52,0.48,0.495,8897126
1062.hk,20100414,0.375,0.375,0.375,0.375,110000
1063.hk,20100414,0.219,0.23,0.219,0.227,20740800
1065.hk,20100414,2.94,2.97,2.89,2.96,3836000
1068.hk,20100414,24.15,24.5,23.75,24.35,4995594
1070.hk,20100414,8.26,8.34,8.07,8.2,10328400
1071.hk,20100414,2.03,2.03,1.97,1.99,7956000
1072.hk,20100414,47.2,49,47,48.6,1162418
1073.hk,20100414,1.01,1.02,1.01,1.02,1302000
1080.hk,20100414,1.92,1.94,1.9,1.91,8923500
1083.hk,20100414,3.85,3.86,3.81,3.86,442000
1088.hk,20100414,36,36.65,35.65,36.35,12620758
1093.hk,20100414,5.21,5.27,5.15,5.23,5495318
1094.hk,20100414,0.94,1.03,0.94,1,117334000
1097.hk,20100414,1.3,1.32,1.28,1.3,357500
1098.hk,20100414,6.88,6.89,6.7,6.79,1395000
1099.hk,20100414,36.8,36.9,36.15,36.85,2523200
1100.hk,20100414,0.87,0.91,0.87,0.9,1206000
1104.hk,20100414,0.59,0.62,0.59,0.6,4920000
1105.hk,20100414,1.37,1.48,1.33,1.4,19811000
1108.hk,20100414,1.95,1.99,1.95,1.99,1192000
1109.hk,20100414,16.52,16.58,16,16.06,14975970
1111.hk,20100414,15.12,15.36,15.12,15.3,432000
1114.hk,20100414,2.19,2.25,2.18,2.22,7198000
1116.hk,20100414,0.7,0.71,0.68,0.7,2928000
1118.hk,20100414,0.6,0.6,0.54,0.55,8910000
1120.hk,20100414,3.7,3.74,3.7,3.73,96000
1122.hk,20100414,2.07,2.11,2.06,2.1,4860000
1123.hk,20100414,0.69,0.69,0.63,0.65,1818000
1124.hk,20100414,0.54,0.55,0.53,0.54,2994000
1125.hk,20100414,0.31,0.31,0.305,0.31,6877500
1126.hk,20100414,0.53,0.67,0.53,0.65,1910000
1128.hk,20100414,12.24,12.5,12.1,12.2,5399600
1129.hk,20100414,0.241,0.248,0.24,0.242,16040000
1130.hk,20100414,0.096,0.115,0.096,0.111,669121024
1131.hk,20100414,1.41,1.43,1.39,1.39,3505000
1132.hk,20100414,0.93,1,0.92,0.98,12635000
1133.hk,20100414,6.59,6.6,6.5,6.54,2866000
1135.hk,20100414,11.7,11.7,11.6,11.68,353500
1136.hk,20100414,3.41,3.45,3.4,3.44,644181
1137.hk,20100414,5.86,6.23,5.86,6.16,884000
1138.hk,20100414,12.8,12.84,12.62,12.72,7434000
1140.hk,20100414,1.52,1.58,1.52,1.56,968000
1141.hk,20100414,0.97,1,0.96,0.97,19032000
1142.hk,20100414,0.51,0.51,0.475,0.48,46216000
1149.hk,20100414,0.92,0.97,0.92,0.97,10132000
1155.hk,20100414,2.9,2.97,2.88,2.91,5105000
1159.hk,20100414,0.215,0.218,0.205,0.214,644000
1161.hk,20100414,1.74,1.76,1.73,1.75,1200000
1163.hk,20100414,1.13,1.13,1.1,1.1,9536000
1164.hk,20100414,0.205,0.217,0.2,0.207,8725000
1166.hk,20100414,0.154,0.159,0.152,0.155,184586000
1168.hk,20100414,1.43,1.44,1.41,1.42,3584500
1169.hk,20100414,5.86,5.91,5.75,5.83,3809275
1170.hk,20100414,1.1,1.11,1.09,1.11,1044000
1171.hk,20100414,19.46,19.46,18.8,18.98,10291241
1172.hk,20100414,0.285,0.29,0.275,0.285,15044000
1173.hk,20100414,0.217,0.233,0.217,0.224,5180000
1174.hk,20100414,1.52,1.54,1.51,1.54,1198000
1176.hk,20100414,2.37,2.37,2.3,2.34,5124000
1177.hk,20100414,3.29,3.32,3.17,3.2,21527996
1178.hk,20100414,0.139,0.148,0.135,0.148,2080000
1180.hk,20100414,0.195,0.199,0.193,0.194,4696000
1182.hk,20100414,0.148,0.151,0.144,0.148,23085000
1185.hk,20100414,0.94,0.95,0.92,0.93,5188000
1186.hk,20100414,9.71,9.79,9.59,9.69,15130067
1187.hk,20100414,1.9,1.9,1.9,1.9,30000
1188.hk,20100414,0.36,0.365,0.355,0.36,59744000
1189.hk,20100414,0.58,0.58,0.57,0.57,1859700
1191.hk,20100414,0.156,0.164,0.156,0.162,14480000
1192.hk,20100414,0.7,0.72,0.63,0.72,57270000
1193.hk,20100414,11.6,11.6,11.3,11.52,1598400
1194.hk,20100414,2.52,2.56,2.45,2.49,15326000
1195.hk,20100414,0.49,0.51,0.49,0.5,10764259
1196.hk,20100414,0.47,0.47,0.47,0.47,432000
1198.hk,20100414,1.69,1.78,1.69,1.78,1114000
1199.hk,20100414,12.56,12.56,12.32,12.42,4710624
1200.hk,20100414,8.7,9.08,8.54,9.04,4728000
1201.hk,20100414,2.17,2.18,2.17,2.18,60000
1202.hk,20100414,1.7,1.8,1.7,1.76,3220000
1203.hk,20100414,1.56,1.6,1.56,1.58,1404000
1205.hk,20100414,2.06,2.08,2.04,2.05,6229000
1207.hk,20100414,0.8,0.85,0.8,0.85,43714000
1208.hk,20100414,3.22,3.22,3.15,3.16,2076000
1211.hk,20100414,76,76.2,74.2,74.4,7165994
1212.hk,20100414,14.2,14.44,14.2,14.26,1166000
1213.hk,20100414,0.68,0.68,0.68,0.68,64000
1215.hk,20100414,0.33,0.345,0.325,0.335,61000000
1217.hk,20100414,0.077,0.089,0.076,0.088,223034320
1218.hk,20100414,3,3.1,3,3.1,80504
1221.hk,20100414,2.33,2.33,2.33,2.33,6000
1222.hk,20100414,0.19,0.193,0.187,0.192,16693531
1223.hk,20100414,0.475,0.475,0.475,0.475,160000
1224.hk,20100414,3.33,3.33,3.2,3.23,5342000
1225.hk,20100414,1.13,1.16,1.13,1.15,1324000
1227.hk,20100414,0.078,0.082,0.076,0.081,143692000
1229.hk,20100414,3.99,3.99,3.85,3.94,268000
1234.hk,20100414,8.91,8.97,8.6,8.62,2130000
1238.hk,20100414,2.64,2.66,2.62,2.63,5082000
1280.hk,20100414,2.78,2.88,2.74,2.87,18406000
1313.hk,20100414,3.88,3.88,3.83,3.87,2764500
1318.hk,20100414,1.7,1.75,1.68,1.73,3666000
1328.hk,20100414,1.02,1.02,0.97,0.99,606000
1333.hk,20100414,7.15,7.25,7.06,7.08,5159956
1338.hk,20100414,5.86,5.97,5.86,5.95,7655000
1361.hk,20100414,6.5,6.62,6.33,6.58,4651298
1368.hk,20100414,6.4,6.4,6.33,6.37,1914792
1382.hk,20100414,4.88,4.88,4.76,4.76,2194000
1383.hk,20100414,1.3,1.32,1.3,1.32,3002000
1386.hk,20100414,1.35,1.37,1.33,1.36,400000
1387.hk,20100414,1.84,1.85,1.83,1.83,19500000
1388.hk,20100414,4.5,4.6,4.49,4.58,406000
1393.hk,20100414,9.09,9.21,8.96,9.12,10813780
1398.hk,20100414,6.17,6.21,6.13,6.2,196489056
1399.hk,20100414,0.92,0.95,0.92,0.93,1774000
1618.hk,20100414,4.31,4.33,4.28,4.29,8012672
1628.hk,20100414,2.5,2.51,2.44,2.5,1429000
1638.hk,20100414,2.82,2.82,2.77,2.8,7901000
1668.hk,20100414,1.39,1.4,1.38,1.38,4078000
1683.hk,20100414,4.02,4.07,4.02,4.06,807000
1688.hk,20100414,16.56,16.56,16.2,16.3,4171100
1717.hk,20100414,5.4,5.43,5.34,5.35,1415000
1766.hk,20100414,6.04,6.19,6.04,6.15,6407709
1777.hk,20100414,1.72,1.76,1.7,1.7,13447000
1800.hk,20100414,7.56,7.94,7.53,7.86,89808976
1808.hk,20100414,0.58,0.7,0.58,0.7,1510000
1812.hk,20100414,7,7.2,6.97,7.17,9744500
1813.hk,20100414,5.93,5.93,5.76,5.78,4103000
1818.hk,20100414,16.36,16.36,15.88,16,1479000
1823.hk,20100414,1.3,1.3,1.3,1.3,208000
1828.hk,20100414,5.24,5.38,5.23,5.26,1575271
1833.hk,20100414,7.44,7.45,7.39,7.4,3982000
1836.hk,20100414,16.28,16.28,15.98,16.12,307500
1838.hk,20100414,2.7,2.72,2.6,2.65,15803000
1866.hk,20100414,3.35,3.54,3.3,3.51,799000
1868.hk,20100414,5.44,5.48,5.34,5.37,4120500
1878.hk,20100414,123,123.6,121.9,123,95850
1880.hk,20100414,10.98,11.1,10.7,10.96,9514000
1881.hk,20100414,1.96,1.97,1.95,1.96,1398000
1882.hk,20100414,5.95,5.95,5.75,5.91,1718000
1883.hk,20100414,2.7,2.7,2.51,2.62,3194125
1886.hk,20100414,5.93,6.04,5.88,6,4029500
1888.hk,20100414,7.6,7.7,7.52,7.68,6931000
1889.hk,20100414,0.8,0.82,0.8,0.82,6699650
1893.hk,20100414,5.4,5.45,5.32,5.4,8228126
1898.hk,20100414,13.04,13.04,12.74,12.76,18685710
1899.hk,20100414,5,5,4.76,4.9,4304000
1919.hk,20100414,10.6,10.6,10.48,10.54,13799100
1928.hk,20100414,12.54,12.58,12.34,12.5,10531400
1938.hk,20100414,5.68,5.79,5.65,5.69,2977000
1966.hk,20100414,2.82,2.85,2.75,2.85,1389000
1968.hk,20100414,6.19,6.43,6.13,6.41,11408000
1988.hk,20100414,8.32,8.32,8.22,8.29,7509000
1991.hk,20100414,1.41,1.42,1.41,1.42,170000
1997.hk,20100414,3.78,3.8,3.72,3.74,2598000
1998.hk,20100414,2.1,2.1,2.05,2.07,2626000
1999.hk,20100414,6.58,6.64,6.36,6.45,2866896
2000.hk,20100414,2.22,2.37,2.16,2.32,52052000
2002.hk,20100414,3.09,3.1,3.03,3.04,462500
2006.hk,20100414,2.68,2.68,2.56,2.65,5438000
2007.hk,20100414,2.76,2.78,2.73,2.73,4363000
2008.hk,20100414,2.01,2.02,1.98,1.98,1870000
2009.hk,20100414,7.6,7.86,7.54,7.79,3949852
2010.hk,20100414,4.69,4.73,4.62,4.64,4959000
2018.hk,20100414,12.72,13,12.68,12.7,1734000
2020.hk,20100414,13.2,13.2,13,13.08,2178580
2028.hk,20100414,0.69,0.69,0.69,0.69,30000
2038.hk,20100414,8.46,8.46,8.25,8.32,12655173
2088.hk,20100414,2.58,2.65,2.55,2.57,8455125
2168.hk,20100414,8.5,8.58,8.49,8.5,7211500
2288.hk,20100414,2.53,2.55,2.52,2.52,811000
2300.hk,20100414,3.84,3.88,3.8,3.85,2210503
2302.hk,20100414,7.92,7.99,7.82,7.97,320000
2307.hk,20100414,1.98,1.98,1.94,1.96,1072000
2309.hk,20100414,0.35,0.38,0.35,0.36,20204000
2310.hk,20100414,0.76,0.76,0.76,0.76,140000
2312.hk,20100414,0.126,0.136,0.12,0.134,26769000
2313.hk,20100414,11.04,11.18,10.88,11.1,448000
2314.hk,20100414,6.59,6.78,6.52,6.55,13118016
2317.hk,20100414,0.99,1.03,0.97,0.98,6784000
2318.hk,20100414,69.95,69.95,69,69.65,4892911
2319.hk,20100414,26,26.2,25.6,25.7,3500759
2320.hk,20100414,1.64,1.64,1.59,1.64,130000
2322.hk,20100414,0.141,0.149,0.141,0.145,330000
2323.hk,20100414,0.41,0.42,0.41,0.415,110000
2324.hk,20100414,0.4,0.415,0.4,0.415,12880000
2327.hk,20100414,0.62,0.64,0.61,0.62,12600000
2328.hk,20100414,8.29,8.29,8.09,8.17,13446452
2330.hk,20100414,0.76,0.83,0.76,0.78,2032000
2331.hk,20100414,28,28.3,27.75,28.2,2093940
2332.hk,20100414,2.14,2.15,2.13,2.14,7015000
2333.hk,20100414,15.6,15.6,14.6,14.76,9721000
2337.hk,20100414,2.38,2.38,2.34,2.37,1184000
2338.hk,20100414,68.7,71.5,68.5,70.75,1857995
2340.hk,20100414,1.22,1.27,1.18,1.2,1080920
2341.hk,20100414,2.06,2.06,2.02,2.04,498000
2342.hk,20100414,10.9,10.96,10.7,10.78,3112700
2343.hk,20100414,6.22,6.26,6.11,6.19,17508402
2345.hk,20100414,1.67,1.71,1.64,1.68,6938000
2348.hk,20100414,1.8,1.95,1.8,1.95,4386000
2349.hk,20100414,0.143,0.15,0.143,0.148,118000000
2355.hk,20100414,5.5,5.69,5.5,5.55,223000
2356.hk,20100414,10.82,11.12,10.78,10.9,556667
2357.hk,20100414,3.85,3.86,3.79,3.82,8943000
2362.hk,20100414,0.405,0.42,0.4,0.41,926000
2366.hk,20100414,1.53,1.53,1.5,1.5,717923
2368.hk,20100414,3.53,3.53,3.49,3.53,638000
2369.hk,20100414,3.84,4.05,3.8,3.99,50272000
2371.hk,20100414,1.58,1.58,1.52,1.56,3456000
2380.hk,20100414,1.87,1.89,1.85,1.88,2071000
2382.hk,20100414,1.98,2.12,1.9,2.03,4440000
2383.hk,20100414,0.77,0.77,0.77,0.77,286000
2387.hk,20100414,14.3,14.4,14.2,14.38,35000
2388.hk,20100414,19.24,19.24,18.88,19.18,10504725
2389.hk,20100414,0.255,0.32,0.255,0.32,22124000
2398.hk,20100414,5.4,5.4,5.1,5.23,1066000
2600.hk,20100414,8.7,8.7,8.52,8.6,27688884
2601.hk,20100414,35.2,35.5,34.85,35.15,6913460
2618.hk,20100414,4.6,4.99,4.6,4.98,8330314
2626.hk,20100414,3.15,3.2,3.12,3.14,6456000
2628.hk,20100414,38.2,38.2,37.75,37.9,32184004
2662.hk,20100414,0.59,0.61,0.59,0.6,868000
2668.hk,20100414,0.58,0.58,0.58,0.57,200000
2678.hk,20100414,2.59,2.64,2.49,2.55,12982000
2688.hk,20100414,23.6,23.85,23.25,23.75,3417982
2689.hk,20100414,14.2,14.44,13.6,13.7,13934345
2698.hk,20100414,6.65,6.65,6.55,6.59,1924000
2722.hk,20100414,2.1,2.15,2.04,2.07,15407000
2727.hk,20100414,4.01,4.01,3.93,3.95,15840000
2728.hk,20100414,0.89,0.89,0.87,0.89,176000
2777.hk,20100414,13.2,13.28,12.86,13.02,12755200
2778.hk,20100414,3.77,3.89,3.77,3.87,4982039
2788.hk,20100414,1.58,1.6,1.58,1.6,384000
2800.hk,20100414,22.45,22.45,22.25,22.35,12424538
2801.hk,20100414,21.8,21.9,21.75,21.8,59600
2809.hk,20100414,20.9,20.9,20.85,20.85,67500
2810.hk,20100414,128,129.1,128,129.1,9550
2813.hk,20100414,34.2,34.55,34.2,34.55,8250
2815.hk,20100414,34.5,34.5,34.35,34.4,3100
2816.hk,20100414,10.92,10.92,10.92,10.9,1000
2820.hk,20100414,81.2,81.5,81.2,81.65,2700
2821.hk,20100414,117.3,117.95,117.25,117.95,4635
2823.hk,20100414,13.76,13.88,13.72,13.74,76345504
2826.hk,20100414,62.55,62.6,62.55,62.6,400
2827.hk,20100414,35,35.2,34.8,35,5097800
2828.hk,20100414,128.6,128.9,127.5,128.5,1226358
2829.hk,20100414,14.02,14.02,13.86,13.86,156100
2831.hk,20100414,32.8,32.8,32.4,32.65,109900
2833.hk,20100414,222.6,223.2,222,222.6,48700
2836.hk,20100414,17.66,17.72,17.54,17.72,139200
2837.hk,20100414,7.16,7.24,7.16,7.24,23000
2838.hk,20100414,192.9,192.9,192.9,192.9,15200
2840.hk,20100414,877,878,875.5,877,6569
2844.hk,20100414,11.02,11.16,11.02,11.16,675400
2846.hk,20100414,30.55,30.55,29.45,29.45,80700
2866.hk,20100414,3.2,3.2,3.17,3.19,20852900
2868.hk,20100414,2.99,2.99,2.88,2.94,5730000
2877.hk,20100414,25.05,26.25,24.7,25.9,2931000
2878.hk,20100414,0.83,0.84,0.79,0.8,13438000
2880.hk,20100414,3.73,3.73,3.67,3.67,2144000
2882.hk,20100414,1.46,1.51,1.41,1.5,62604000
2883.hk,20100414,11.02,11.14,10.96,11.12,14310523
2888.hk,20100414,212,212.2,210.6,211,237660
2889.hk,20100414,1.61,1.61,1.56,1.58,2078000
2898.hk,20100414,0.74,0.76,0.74,0.75,930000
2899.hk,20100414,6.52,6.55,6.42,6.53,20231788
2900.hk,20100414,0.82,0.82,0.8,0.81,19941500
2901.hk,20100414,0.51,0.51,0.475,0.48,46216000
2999.hk,20100414,0.55,0.6,0.55,0.59,5400000
3002.hk,20100414,11.64,11.66,11.64,11.66,2000
3006.hk,20100414,14.9,14.9,14.82,14.82,28900
3007.hk,20100414,241,241,241,241.8,39
3015.hk,20100414,948.5,948.5,948.5,951.5,4
3017.hk,20100414,8.94,8.94,8.94,8.92,250
3024.hk,20100414,22.7,22.9,22.65,22.65,99000
3025.hk,20100414,9.21,9.24,9.21,9.26,4250
3036.hk,20100414,127.9,128.7,127.9,128.4,7200
3039.hk,20100414,14.6,14.64,14.52,14.56,100600
3046.hk,20100414,38.1,38.3,38,38.2,76900
3048.hk,20100414,55.7,55.7,55.7,55.7,800
3049.hk,20100414,7.83,7.9,7.83,7.9,1780200
3050.hk,20100414,13.96,14,13.9,13.94,27200
3057.hk,20100414,13.28,13.5,13.28,13.52,11600
3087.hk,20100414,350.2,350.8,348.4,350.8,5110
3300.hk,20100414,2.84,2.89,2.84,2.86,36000
3303.hk,20100414,1.27,1.28,1.25,1.28,708000
3308.hk,20100414,15.62,15.66,14.56,14.6,5654143
3311.hk,20100414,2.89,2.98,2.83,2.85,6918669
3318.hk,20100414,2,2.03,1.98,2.03,614000
3322.hk,20100414,1.29,1.3,1.28,1.29,666000
3323.hk,20100414,14.94,15.2,14.86,15.06,6595000
3328.hk,20100414,9.68,9.7,9.55,9.67,37494220
3330.hk,20100414,2.86,2.97,2.84,2.84,852000
3331.hk,20100414,5.42,5.49,5.42,5.44,3403000
3333.hk,20100414,3.58,3.58,3.44,3.49,12995000
3335.hk,20100414,0.97,0.97,0.96,0.96,756000
3336.hk,20100414,7.1,7.25,7.1,7.22,3686766
3337.hk,20100414,0.78,0.84,0.76,0.82,11272000
3339.hk,20100414,5.88,5.88,5.74,5.78,4121000
3344.hk,20100414,1.41,1.44,1.34,1.39,1118000
3355.hk,20100414,0.38,0.405,0.38,0.385,26932000
3366.hk,20100414,5.2,5.38,5.2,5.34,2478000
3368.hk,20100414,12.78,12.86,12.68,12.7,4167000
3377.hk,20100414,6.85,6.9,6.8,6.81,16534000
3378.hk,20100414,1.5,1.5,1.48,1.49,1270000
3382.hk,20100414,2.38,2.39,2.33,2.36,8092000
3383.hk,20100414,10.3,10.3,9.94,9.98,28426000
3389.hk,20100414,3.28,3.31,3.21,3.23,7480900
3393.hk,20100414,5.7,5.7,5.49,5.51,7100000
3398.hk,20100414,1.48,1.52,1.48,1.52,696000
3399.hk,20100414,2.18,2.37,2.15,2.32,4104000
3800.hk,20100414,1.84,1.86,1.84,1.85,24391000
3808.hk,20100414,8.14,8.16,8,8.02,8253550
3813.hk,20100414,1.36,1.37,1.33,1.34,6607000
3818.hk,20100414,5.2,5.35,5.2,5.27,31473910
3823.hk,20100414,0.63,0.65,0.63,0.64,6846000
3828.hk,20100414,2.5,2.75,2.46,2.68,7735000
3833.hk,20100414,4.56,4.7,4.49,4.69,2617000
3838.hk,20100414,1.57,1.58,1.54,1.56,18435000
3868.hk,20100414,3.15,3.21,3.15,3.15,725000
3883.hk,20100414,1.37,1.39,1.36,1.39,4803000
3886.hk,20100414,1.19,1.19,1.18,1.18,168200
3888.hk,20100414,6.5,6.5,6.3,6.31,42179000
3889.hk,20100414,1.92,1.94,1.88,1.9,1222000
3898.hk,20100414,16.8,17.1,16.26,16.38,3184852
3899.hk,20100414,4.9,4.99,4.9,4.97,201000
3900.hk,20100414,10.08,10.14,9.84,9.9,6753000
3918.hk,20100414,1.05,1.07,1.03,1.07,4263093
3928.hk,20100414,16.24,16.32,16.1,16.22,307000
3933.hk,20100414,7.35,7.95,7.2,7.91,5183000
3938.hk,20100414,0.94,0.94,0.92,0.93,2594000
3968.hk,20100414,20.5,21.3,20.35,20.7,41943936
3983.hk,20100414,4.97,4.97,4.84,4.9,3976636
3988.hk,20100414,4.28,4.28,4.22,4.24,257234544
3989.hk,20100414,2.02,2.02,1.98,1.99,2620000
3998.hk,20100414,1.92,2.04,1.92,1.95,16876000
3999.hk,20100414,2,2.03,1.99,2,708000
8003.hk,20100414,0.305,0.325,0.3,0.3,8368000
8005.hk,20100414,0.36,0.38,0.36,0.37,1520000
8006.hk,20100414,4.22,4.39,4.2,4.35,53700
8007.hk,20100414,3.26,4,3,3.02,863618
8008.hk,20100414,1.16,1.27,1.12,1.26,3623000
8009.hk,20100414,0.205,0.205,0.205,0.206,375000
8011.hk,20100414,0.21,0.214,0.206,0.209,5480083
8013.hk,20100414,0.255,0.265,0.245,0.26,760000
8015.hk,20100414,1.33,1.33,1.24,1.25,122000
8016.hk,20100414,1.19,3,1.19,2.5,814000
8017.hk,20100414,0.227,0.238,0.226,0.227,16930000
8021.hk,20100414,0.155,0.175,0.153,0.173,22120000
8022.hk,20100414,0.475,0.48,0.47,0.475,5426000
8026.hk,20100414,0.485,0.485,0.485,0.485,80000
8028.hk,20100414,0.188,0.188,0.169,0.172,8102000
8029.hk,20100414,1.06,1.06,1.03,1.06,2055000
8032.hk,20100414,0.475,0.55,0.46,0.49,517340992
8033.hk,20100414,0.305,0.31,0.305,0.31,150000
8035.hk,20100414,0.8,0.8,0.77,0.79,18327046
8037.hk,20100414,0.35,0.35,0.34,0.35,4965000
8041.hk,20100414,0.243,0.245,0.239,0.245,4660000
8043.hk,20100414,0.68,0.68,0.68,0.68,60000
8045.hk,20100414,0.55,0.56,0.53,0.54,648000
8046.hk,20100414,0.59,0.6,0.58,0.6,12940000
8047.hk,20100414,0.345,0.365,0.33,0.35,67293000
8048.hk,20100414,0.16,0.16,0.144,0.152,2764000
8049.hk,20100414,0.51,0.53,0.5,0.52,992000
8050.hk,20100414,0.27,0.27,0.27,0.27,120000
8051.hk,20100414,5.08,5.52,5.08,5.6,59800
8052.hk,20100414,1.91,1.92,1.91,1.91,410000
8053.hk,20100414,0.34,0.35,0.335,0.34,1370000
8055.hk,20100414,0.68,0.76,0.68,0.73,3424000
8058.hk,20100414,7.7,8.5,7.65,8.48,1774000
8060.hk,20100414,0.355,0.38,0.355,0.375,4090000
8061.hk,20100414,0.19,0.3,0.19,0.242,11504000
8063.hk,20100414,1.06,1.36,1.06,1.28,9043250
8065.hk,20100414,0.92,0.92,0.92,0.92,20000
8066.hk,20100414,2.23,2.34,2.23,2.33,9660000
8069.hk,20100414,13.98,14.08,13.88,14.08,165000
8071.hk,20100414,0.213,0.215,0.2,0.204,44190000
8075.hk,20100414,0.19,0.2,0.19,0.2,2550000
8076.hk,20100414,0.68,0.74,0.68,0.72,3880000
8078.hk,20100414,0.86,1.12,0.86,1.08,20364000
8079.hk,20100414,0.134,0.134,0.128,0.13,90937000
8080.hk,20100414,0.3,0.32,0.29,0.295,158380000
8081.hk,20100414,0.27,0.29,0.26,0.275,7370000
8083.hk,20100414,0.204,0.209,0.197,0.198,19171200
8085.hk,20100414,0.295,0.365,0.29,0.36,23000000
8086.hk,20100414,0.5,0.6,0.46,0.5,4975700
8088.hk,20100414,0.208,0.245,0.208,0.244,9852000
8089.hk,20100414,0.87,0.87,0.85,0.86,1786000
8091.hk,20100414,0.31,0.33,0.3,0.33,10350000
8092.hk,20100414,0.183,0.183,0.183,0.178,4000
8095.hk,20100414,0.53,0.53,0.51,0.52,84000
8100.hk,20100414,0.146,0.146,0.146,0.148,80005
8102.hk,20100414,2.89,2.96,2.89,2.94,1092000
8103.hk,20100414,3.38,3.39,3.22,3.3,2200040
8106.hk,20100414,0.34,0.36,0.34,0.35,200000
8108.hk,20100414,0.24,0.242,0.239,0.241,408000
8116.hk,20100414,0.19,0.193,0.185,0.188,47640000
8118.hk,20100414,1.88,1.95,1.85,1.95,346000
8119.hk,20100414,0.128,0.138,0.125,0.13,7180000
8123.hk,20100414,0.44,0.47,0.44,0.46,35328000
8126.hk,20100414,0.26,0.3,0.255,0.265,1152000
8128.hk,20100414,0.74,0.75,0.7,0.73,18152000
8129.hk,20100414,0.064,0.081,0.064,0.08,848499904
8130.hk,20100414,0.104,0.142,0.103,0.133,-2147483648
8131.hk,20100414,0.255,0.26,0.247,0.26,118000
8136.hk,20100414,0.64,0.64,0.63,0.63,5584000
8143.hk,20100414,0.116,0.13,0.116,0.121,47540000
8151.hk,20100414,0.4,0.45,0.4,0.45,1860000
8153.hk,20100414,0.52,0.52,0.485,0.49,30196000
8155.hk,20100414,0.28,0.28,0.26,0.27,2999280
8156.hk,20100414,0.3,0.3,0.28,0.29,4685000
8157.hk,20100414,0.42,0.455,0.42,0.455,5370000
8158.hk,20100414,0.375,0.38,0.365,0.365,25225000
8159.hk,20100414,0.68,0.68,0.63,0.67,1940000
8161.hk,20100414,0.365,0.375,0.355,0.36,37543300
8163.hk,20100414,0.241,0.245,0.24,0.244,6320000
8165.hk,20100414,0.19,0.196,0.177,0.19,2440000
8166.hk,20100414,0.36,0.365,0.355,0.365,8900000
8167.hk,20100414,0.199,0.203,0.198,0.199,188460000
8169.hk,20100414,0.249,0.25,0.245,0.245,810000
8171.hk,20100414,0.193,0.2,0.189,0.193,7032000
8172.hk,20100414,0.43,0.6,0.39,0.4,110928424
8175.hk,20100414,0.5,0.51,0.48,0.485,9765598
8176.hk,20100414,0.57,0.58,0.56,0.58,535000
8182.hk,20100414,0.82,0.83,0.73,0.74,55678000
8186.hk,20100414,0.095,0.102,0.091,0.098,16881778
8190.hk,20100414,0.24,0.24,0.24,0.24,560000
8192.hk,20100414,0.355,0.37,0.35,0.355,8128000
8196.hk,20100414,1.8,1.97,1.8,1.88,3805000
8197.hk,20100414,0.197,0.197,0.186,0.188,270000
8198.hk,20100414,0.31,0.31,0.31,0.31,120000
8199.hk,20100414,32.8,35.25,32.8,35,760000
8200.hk,20100414,0.26,0.29,0.255,0.28,3356000
8202.hk,20100414,0.32,0.325,0.31,0.32,5748000
8203.hk,20100414,1.06,1.12,1.06,1.11,17880000
8205.hk,20100414,0.43,0.435,0.43,0.43,24000
8206.hk,20100414,1.16,1.17,1.13,1.13,2814000
8208.hk,20100414,1.03,1.08,1.01,1.08,732000
8210.hk,20100414,0.65,0.71,0.63,0.7,3784000
8212.hk,20100414,0.265,0.27,0.26,0.26,10330000
8213.hk,20100414,0.17,0.178,0.168,0.175,860000
8217.hk,20100414,5.22,5.3,5.22,5.28,251000
8220.hk,20100414,0.28,0.31,0.265,0.305,146224000
8221.hk,20100414,3.42,3.48,3.42,3.42,745000
8225.hk,20100414,0.79,0.79,0.79,0.79,5000
8227.hk,20100414,0.42,0.42,0.42,0.42,312000
8228.hk,20100414,0.075,0.078,0.07,0.077,80327352
8230.hk,20100414,5.1,5.22,5.03,5.24,340000
8231.hk,20100414,1.87,1.89,1.87,1.89,228000
8233.hk,20100414,0.17,0.178,0.166,0.178,2352304
8235.hk,20100414,0.3,0.33,0.3,0.33,1610000
8236.hk,20100414,0.285,0.285,0.285,0.285,550000
8239.hk,20100414,1.81,1.97,1.81,1.95,275800
8243.hk,20100414,0.56,0.6,0.5,0.54,3145000
8247.hk,20100414,4.15,4.2,4.15,4.15,56000
8248.hk,20100414,0.62,0.67,0.62,0.67,14565000
8249.hk,20100414,0.195,0.195,0.185,0.185,400000
8250.hk,20100414,0.49,0.5,0.485,0.49,1248800
8251.hk,20100414,0.45,0.46,0.445,0.45,1360000
8253.hk,20100414,0.175,0.176,0.164,0.166,25311080
8256.hk,20100414,0.25,0.255,0.25,0.25,1244000
8258.hk,20100414,0.185,0.19,0.185,0.19,1520000
8259.hk,20100414,0.54,0.57,0.54,0.55,28284000
8266.hk,20100414,0.195,0.196,0.19,0.19,304000
8270.hk,20100414,0.238,0.25,0.235,0.236,6780000
8271.hk,20100414,0.375,0.385,0.36,0.385,672000
8272.hk,20100414,0.365,0.365,0.35,0.36,1270000
8273.hk,20100414,3,3,2.6,2.6,42000
8277.hk,20100414,17.48,17.5,16.94,17.2,144471
8279.hk,20100414,0.27,0.27,0.27,0.275,100000
8285.hk,20100414,2.11,2.14,2.11,2.12,658080
8286.hk,20100414,0.78,1.7,0.78,1.69,1665000
8287.hk,20100414,7.7,7.88,7.16,7.88,15000
8290.hk,20100414,1.69,1.69,1.68,1.68,260000
8292.hk,20100414,0.91,0.92,0.9,0.92,1596000
8296.hk,20100414,1.54,1.54,1.49,1.52,4012000
8299.hk,20100414,0.127,0.137,0.126,0.13,387620512
8301.hk,20100414,0.31,0.31,0.285,0.305,2000000
8305.hk,20100414,0.73,0.74,0.73,0.74,16000
8306.hk,20100414,0.34,0.345,0.325,0.34,49000000
8317.hk,20100414,1.47,1.53,1.47,1.52,454000
8325.hk,20100414,0.47,0.47,0.47,0.47,30000
8329.hk,20100414,1,1,0.97,0.99,420000
8331.hk,20100414,3.27,3.27,3.04,3.1,1702000
8348.hk,20100414,1.75,1.76,1.7,1.71,168000
8351.hk,20100414,0.375,0.4,0.37,0.395,3610000