Free Hong Kong EOD Stock Data

0001.hk,20100420,100.8,101.4,100,100.7,4399536
0002.hk,20100420,57.05,57.15,56.5,56.85,4250965
0003.hk,20100420,20.8,20.8,20.5,20.55,3550875
0004.hk,20100420,43.05,43.2,42.25,42.8,12520530
0005.hk,20100420,82.35,82.85,82.05,82.65,16692488
0006.hk,20100420,47.25,47.25,46.65,46.7,2760718
0007.hk,20100420,0.87,0.89,0.87,0.88,374000
0008.hk,20100420,2.3,2.32,2.29,2.31,7917718
0009.hk,20100420,0.225,0.232,0.224,0.227,6704000
0010.hk,20100420,41,41,40.4,40.65,315000
0011.hk,20100420,108.7,109.2,108.5,108.5,1620981
0012.hk,20100420,51.75,51.95,51.35,51.75,3665675
0013.hk,20100420,56.15,56.4,55.75,55.9,5025091
0014.hk,20100420,22.85,23.1,22.65,22.65,1957121
0015.hk,20100420,0.66,0.72,0.66,0.69,4482000
0016.hk,20100420,116.6,117.5,116.1,116.4,5681611
0017.hk,20100420,15.26,15.32,14.9,15.08,6039256
0018.hk,20100420,1.1,1.14,1.09,1.14,528000
0019.hk,20100420,93.3,93.9,93.05,93.55,2440395
0020.hk,20100420,23.75,23.8,22.85,23.25,641600
0021.hk,20100420,0.94,0.94,0.9,0.9,335000
0022.hk,20100420,0.156,0.164,0.156,0.162,1800000
0023.hk,20100420,28.95,29.3,28.9,29.15,2188898
0024.hk,20100420,0.7,0.72,0.69,0.72,19374000
0025.hk,20100420,6.94,6.94,6.9,6.94,54000
0026.hk,20100420,60.7,60.7,60.7,60.7,5400
0027.hk,20100420,3.79,4.08,3.79,3.92,8698704
0029.hk,20100420,1.68,1.68,1.68,1.69,80000
0030.hk,20100420,2.01,2.18,2.01,2.04,1158000
0031.hk,20100420,1.13,1.13,1.11,1.13,16100959
0034.hk,20100420,9.72,9.88,9.7,9.81,1434000
0035.hk,20100420,2.22,2.22,2.19,2.2,595082
0036.hk,20100420,0.82,0.82,0.78,0.8,36000
0037.hk,20100420,0.28,0.28,0.28,0.28,332640
0038.hk,20100420,5.64,5.9,5.55,5.86,6822000
0039.hk,20100420,0.69,0.77,0.69,0.77,5358000
0040.hk,20100420,1.21,1.22,1.19,1.2,1302904
0041.hk,20100420,22.05,22.45,21.9,22.25,835933
0042.hk,20100420,1.84,2,1.84,1.98,20304500
0043.hk,20100420,0.66,0.66,0.64,0.65,11595000
0044.hk,20100420,98.65,99.5,98.5,99.45,72009
0045.hk,20100420,12,12.22,12,12.12,790500
0046.hk,20100420,2.15,2.26,2.15,2.2,608000
0047.hk,20100420,0.415,0.42,0.415,0.42,140000
0050.hk,20100420,7.2,7.35,7.2,7.33,92000
0051.hk,20100420,6.78,6.79,6.77,6.78,31450
0052.hk,20100420,8.24,8.32,8.2,8.28,26500
0053.hk,20100420,77.1,79.3,77.1,78.9,100534
0054.hk,20100420,23.15,23.3,23.15,23.2,719942
0055.hk,20100420,0.345,0.345,0.33,0.34,7940000
0057.hk,20100420,3,3.06,2.97,3.06,1048000
0058.hk,20100420,0.19,0.19,0.184,0.19,3594000
0060.hk,20100420,1.31,1.36,1.31,1.32,148000
0061.hk,20100420,1.8,1.84,1.74,1.82,2321600
0062.hk,20100420,28.4,28.55,28.35,28.5,157733
0063.hk,20100420,0.195,0.2,0.195,0.2,216000
0064.hk,20100420,0.52,0.52,0.5,0.52,15052000
0065.hk,20100420,0.99,1,0.98,0.99,724800
0066.hk,20100420,28.8,28.85,28.55,28.55,1900573
0067.hk,20100420,2.56,2.73,2.56,2.72,23151000
0068.hk,20100420,5,5,5,5,8000
0069.hk,20100420,15.16,15.34,14.98,15.26,1642400
0070.hk,20100420,0.165,0.165,0.155,0.155,340000
0071.hk,20100420,8.05,8.14,8.05,8.09,22412
0072.hk,20100420,1.25,1.25,1.25,1.25,4532000
0073.hk,20100420,6.28,6.43,6.28,6.38,1473000
0074.hk,20100420,4.48,4.55,4.44,4.48,1970000
0075.hk,20100420,1.58,1.58,1.58,1.58,50000
0076.hk,20100420,0.042,0.042,0.041,0.042,69650000
0078.hk,20100420,3.06,3.06,3.03,3.06,367400
0079.hk,20100420,0.55,0.58,0.55,0.58,97000
0081.hk,20100420,5.25,5.25,5.16,5.25,396000
0082.hk,20100420,3,3.1,3,3.03,48941000
0083.hk,20100420,15.04,15.1,14.86,14.9,6589383
0084.hk,20100420,0.54,0.54,0.54,0.54,1600000
0085.hk,20100420,1.58,1.58,1.46,1.55,6340000
0087.hk,20100420,17.52,17.72,17.52,17.64,492500
0088.hk,20100420,4.57,4.65,4.57,4.65,241000
0089.hk,20100420,3.13,3.13,3.12,3.16,104600
0090.hk,20100420,1.54,1.56,1.53,1.54,1254000
0091.hk,20100420,0.073,0.074,0.072,0.074,102340000
0092.hk,20100420,0.26,0.26,0.255,0.26,3813186
0093.hk,20100420,1.11,1.13,1.11,1.13,121969
0094.hk,20100420,1.78,1.84,1.75,1.84,75687
0095.hk,20100420,0.29,0.29,0.29,0.29,500800
0097.hk,20100420,0.68,0.68,0.66,0.68,13340000
0099.hk,20100420,1.05,1.06,1.03,1.03,804000
0100.hk,20100420,4.97,4.99,4.95,4.95,614000
0101.hk,20100420,30.5,30.7,30.3,30.5,7091182
0102.hk,20100420,1.8,1.8,1.62,1.68,86000
0103.hk,20100420,1,1.08,1,1.06,4762000
0105.hk,20100420,15.9,16,15.9,16,32000
0106.hk,20100420,0.43,0.45,0.43,0.44,1448000
0107.hk,20100420,4.3,4.44,4.26,4.39,1595800
0109.hk,20100420,0.76,0.77,0.73,0.76,1450000
0111.hk,20100420,1.85,1.89,1.84,1.86,968000
0112.hk,20100420,1.81,1.85,1.8,1.85,110000
0113.hk,20100420,4.77,4.88,4.77,4.8,145500
0114.hk,20100420,1.17,1.2,1.17,1.18,255000
0116.hk,20100420,13.22,13.36,13.18,13.3,691295
0117.hk,20100420,0.85,0.88,0.85,0.85,310000
0118.hk,20100420,0.8,0.83,0.8,0.82,866000
0119.hk,20100420,8.27,8.35,7.8,8.32,34468108
0120.hk,20100420,1.72,1.74,1.64,1.69,3510875
0121.hk,20100420,0.285,0.285,0.28,0.285,5760000
0122.hk,20100420,0.63,0.64,0.63,0.63,1566000
0123.hk,20100420,1.88,1.93,1.87,1.9,47344000
0124.hk,20100420,1.63,1.71,1.63,1.69,584000
0125.hk,20100420,3.5,3.5,3.5,3.5,54000
0126.hk,20100420,1.17,1.18,1.11,1.16,654000
0127.hk,20100420,12.94,13.18,12.9,12.98,1273500
0128.hk,20100420,1.21,1.21,1.15,1.16,19124000
0129.hk,20100420,1.4,1.4,1.39,1.39,176207
0130.hk,20100420,1.01,1.08,1.01,1.07,1760000
0131.hk,20100420,2.68,2.68,2.64,2.66,174000
0132.hk,20100420,0.239,0.24,0.22,0.24,2893000
0133.hk,20100420,18,18.2,17.9,18.08,214700
0135.hk,20100420,10.22,10.88,10.22,10.8,23629000
0136.hk,20100420,1.5,1.51,1.48,1.49,4100000
0137.hk,20100420,2.92,2.99,2.92,2.99,355000
0138.hk,20100420,1.2,1.2,1.16,1.19,289000
0139.hk,20100420,0.15,0.155,0.15,0.155,1630000
0141.hk,20100420,1.44,1.44,1.44,1.44,18000
0142.hk,20100420,5.1,5.1,4.95,4.98,5216800
0143.hk,20100420,0.072,0.074,0.072,0.072,3579000
0144.hk,20100420,28.4,28.7,28.2,28.5,3333595
0145.hk,20100420,0.193,0.211,0.193,0.211,6328000
0146.hk,20100420,1.86,1.86,1.86,1.86,15000
0147.hk,20100420,0.73,0.73,0.7,0.7,205000
0148.hk,20100420,40.75,43.55,40.55,42.95,2358680
0149.hk,20100420,0.121,0.127,0.121,0.125,46165000
0151.hk,20100420,5.8,5.85,5.75,5.84,5488545
0152.hk,20100420,0.61,0.61,0.6,0.6,6995000
0154.hk,20100420,1.89,1.96,1.88,1.95,1622000
0155.hk,20100420,0.189,0.192,0.187,0.189,48772500
0156.hk,20100420,0.222,0.224,0.222,0.224,10784000
0157.hk,20100420,1.38,1.38,1.38,1.39,110000
0159.hk,20100420,1.44,1.5,1.44,1.45,692000
0160.hk,20100420,2.76,2.8,2.76,2.8,447412
0161.hk,20100420,3.36,3.39,3.32,3.35,2042000
0162.hk,20100420,0.36,0.375,0.36,0.375,5316000
0163.hk,20100420,1.68,1.7,1.65,1.7,474000
0164.hk,20100420,0.187,0.191,0.183,0.187,6825000
0165.hk,20100420,20.15,20.65,20.15,20.55,3444500
0166.hk,20100420,0.33,0.33,0.32,0.325,68020000
0167.hk,20100420,0.3,0.305,0.3,0.3,5536000
0168.hk,20100420,39.35,39.9,39,39.45,2335409
0169.hk,20100420,0.365,0.38,0.365,0.37,150000
0171.hk,20100420,2.86,2.88,2.84,2.84,4854000
0172.hk,20100420,0.55,0.55,0.55,0.55,860000
0173.hk,20100420,2.82,2.89,2.82,2.88,5011000
0174.hk,20100420,1.36,1.38,1.3,1.33,664000
0175.hk,20100420,3.6,3.78,3.55,3.7,117539112
0176.hk,20100420,0.385,0.395,0.38,0.395,832000
0177.hk,20100420,7.13,7.19,7.08,7.18,3143000
0178.hk,20100420,5.95,6.19,5.95,6.12,6371600
0179.hk,20100420,4.72,4.86,4.72,4.8,4792000
0180.hk,20100420,0.55,0.63,0.53,0.53,12765000
0181.hk,20100420,0.66,0.68,0.66,0.66,140000
0182.hk,20100420,0.85,0.88,0.85,0.88,18162000
0184.hk,20100420,4.49,4.54,4.48,4.52,124000
0185.hk,20100420,0.187,0.192,0.187,0.191,1330000
0186.hk,20100420,0.86,0.86,0.85,0.85,80000
0187.hk,20100420,3.1,3.14,3.07,3.13,610000
0188.hk,20100420,0.21,0.226,0.21,0.226,1284000
0189.hk,20100420,1.6,1.78,1.59,1.68,22433000
0190.hk,20100420,0.66,0.67,0.66,0.67,4731716
0191.hk,20100420,0.61,0.61,0.59,0.61,7879000
0193.hk,20100420,0.044,0.044,0.041,0.042,156180000
0194.hk,20100420,8.63,8.96,8.63,8.88,486000
0195.hk,20100420,0.9,0.91,0.87,0.87,9570000
0196.hk,20100420,1.47,1.49,1.44,1.46,2612000
0197.hk,20100420,0.81,0.81,0.79,0.8,8374000
0198.hk,20100420,0.34,0.35,0.34,0.35,18632700
0199.hk,20100420,1.74,1.83,1.74,1.81,224280
0201.hk,20100420,0.17,0.171,0.168,0.168,3310000
0202.hk,20100420,0.69,0.71,0.65,0.67,15688000
0203.hk,20100420,4.17,4.24,4.13,4.18,37742140
0205.hk,20100420,0.176,0.18,0.174,0.174,1240000
0206.hk,20100420,2.01,2.01,1.92,1.99,622500
0208.hk,20100420,1.55,1.58,1.54,1.56,7190000
0209.hk,20100420,1.14,1.15,1.05,1.09,6028000
0210.hk,20100420,7.95,8.44,7.95,8.41,8778000
0213.hk,20100420,0.55,0.57,0.55,0.56,190000
0215.hk,20100420,1.46,1.48,1.46,1.47,1323600
0216.hk,20100420,1.22,1.22,1.22,1.24,148000
0217.hk,20100420,0.62,0.63,0.61,0.62,3686000
0218.hk,20100420,3.93,3.94,3.88,3.91,985000
0219.hk,20100420,0.83,0.84,0.82,0.84,194000
0220.hk,20100420,4.87,4.99,4.87,4.95,1751000
0221.hk,20100420,0.248,0.25,0.247,0.25,8758326
0222.hk,20100420,3.39,3.52,3.39,3.46,146000
0224.hk,20100420,0.61,0.61,0.61,0.61,196000
0225.hk,20100420,7.36,7.4,7.36,7.37,50000
0226.hk,20100420,2.56,2.56,2.55,2.56,560000
0227.hk,20100420,1.52,1.54,1.51,1.53,4304000
0228.hk,20100420,0.72,0.73,0.7,0.72,48638000
0229.hk,20100420,0.85,0.88,0.85,0.88,188000
0230.hk,20100420,1.67,1.71,1.65,1.67,13543000
0231.hk,20100420,0.235,0.238,0.23,0.235,12440000
0232.hk,20100420,0.48,0.485,0.475,0.485,20652000
0233.hk,20100420,1.29,1.34,1.29,1.32,100820000
0234.hk,20100420,0.153,0.156,0.153,0.154,3474000
0235.hk,20100420,0.6,0.65,0.6,0.64,179264992
0236.hk,20100420,1.33,1.33,1.27,1.32,20000
0239.hk,20100420,1.95,2.03,1.95,2.02,577500
0240.hk,20100420,0.23,0.231,0.23,0.231,830000
0241.hk,20100420,1.8,1.82,1.76,1.77,8476000
0242.hk,20100420,4.6,4.64,4.52,4.62,6500545
0243.hk,20100420,0.49,0.51,0.49,0.495,2119000
0244.hk,20100420,0.32,0.325,0.32,0.33,120000
0245.hk,20100420,0.199,0.21,0.199,0.203,38290000
0246.hk,20100420,11.7,12.3,11.7,12.28,4620389
0250.hk,20100420,0.049,0.05,0.049,0.05,20680000
0253.hk,20100420,0.92,0.95,0.92,0.95,60000
0254.hk,20100420,0.255,0.265,0.239,0.25,56503400
0255.hk,20100420,4.1,4.14,4.1,4.12,316000
0256.hk,20100420,0.8,0.82,0.8,0.81,4072000
0257.hk,20100420,3.92,4.09,3.92,4.08,6259852
0258.hk,20100420,3.34,3.39,3.3,3.38,1218000
0260.hk,20100420,0.415,0.425,0.415,0.425,4320000
0261.hk,20100420,0.02,0.022,0.019,0.022,1245280000
0262.hk,20100420,0.6,0.6,0.58,0.59,1477000
0263.hk,20100420,0.198,0.203,0.195,0.196,11184000
0264.hk,20100420,0.52,0.56,0.52,0.55,240000
0265.hk,20100420,0.55,0.57,0.55,0.57,110000
0266.hk,20100420,6.1,6.1,6.1,6.1,4000
0267.hk,20100420,18.1,18.24,17.72,17.88,6894321
0268.hk,20100420,3.07,3.12,2.85,2.96,18813000
0269.hk,20100420,0.135,0.135,0.134,0.135,10001800
0270.hk,20100420,4.07,4.23,4.07,4.18,6542084
0271.hk,20100420,1.05,1.05,1.01,1.01,6274000
0272.hk,20100420,3.65,3.7,3.63,3.68,17699700
0273.hk,20100420,0.44,0.49,0.44,0.47,102446688
0274.hk,20100420,0.345,0.365,0.34,0.35,74762000
0275.hk,20100420,0.56,0.57,0.56,0.56,1086466
0276.hk,20100420,3.75,3.75,3.66,3.67,9075572
0279.hk,20100420,0.54,0.56,0.53,0.55,7415003
0280.hk,20100420,0.95,0.95,0.93,0.95,1047200
0281.hk,20100420,0.395,0.395,0.39,0.39,642000
0282.hk,20100420,1.35,1.37,1.32,1.36,1674000
0283.hk,20100420,3.15,3.15,3.15,3.15,4000
0285.hk,20100420,5.61,5.61,5.46,5.52,9205500
0286.hk,20100420,0.31,0.32,0.31,0.315,4578000
0288.hk,20100420,1.12,1.14,1.12,1.12,1155000
0289.hk,20100420,12.4,12.42,12.18,12.22,187000
0290.hk,20100420,0.49,0.5,0.485,0.5,4466000
0291.hk,20100420,27.85,28,27.45,27.7,5791760
0292.hk,20100420,0.53,0.53,0.53,0.53,430821
0293.hk,20100420,15.9,16.1,15.8,15.88,4652480
0294.hk,20100420,1.57,1.6,1.57,1.6,25000
0295.hk,20100420,0.63,0.65,0.63,0.64,3239300
0296.hk,20100420,1.21,1.23,1.21,1.23,220000
0297.hk,20100420,4.2,4.28,4.16,4.25,17981300
0298.hk,20100420,0.58,0.6,0.57,0.59,1735000
0299.hk,20100420,1.19,1.2,1.18,1.19,854000
0300.hk,20100420,7.1,7.47,7.1,7.36,1138400
0302.hk,20100420,77.25,79,77.25,78.8,371490
0303.hk,20100420,85.5,86.95,84.4,86.55,438115
0305.hk,20100420,1.06,1.06,0.96,0.97,6970000
0307.hk,20100420,0.155,0.156,0.153,0.153,716000
0308.hk,20100420,1.99,2.02,1.97,2,9737200
0309.hk,20100420,0.76,0.77,0.75,0.76,2916000
0310.hk,20100420,3.56,3.7,3.55,3.66,2342500
0311.hk,20100420,1.04,1.05,0.98,1,4053000
0313.hk,20100420,0.33,0.33,0.315,0.315,5590000
0315.hk,20100420,8.03,8.11,8.03,8.11,11500
0316.hk,20100420,60.3,61,60.3,60.85,1044967
0317.hk,20100420,13.72,14,13.7,13.96,888000
0318.hk,20100420,0.188,0.188,0.179,0.184,6800000
0319.hk,20100420,1.91,1.97,1.88,1.96,618000
0320.hk,20100420,0.8,0.93,0.8,0.85,930000
0321.hk,20100420,8.8,8.86,8.7,8.71,816000
0322.hk,20100420,19.6,19.68,19.34,19.6,2845237
0323.hk,20100420,4.28,4.3,4.2,4.23,29350600
0326.hk,20100420,0.182,0.186,0.182,0.186,10716237
0328.hk,20100420,2.91,2.94,2.88,2.9,48000
0330.hk,20100420,60.8,61,59.6,59.9,3153106
0331.hk,20100420,2.42,2.53,2.38,2.51,42303200
0332.hk,20100420,0.171,0.175,0.169,0.172,25136000
0333.hk,20100420,0.6,0.61,0.59,0.61,996000
0334.hk,20100420,0.35,0.35,0.335,0.34,3820000
0336.hk,20100420,9.09,9.17,8.92,8.99,3094592
0337.hk,20100420,4.42,4.55,4.36,4.45,605000
0338.hk,20100420,2.91,2.95,2.9,2.93,7722617
0340.hk,20100420,0.27,0.28,0.27,0.275,21924000
0341.hk,20100420,18.6,19.08,18.6,18.7,294000
0342.hk,20100420,1,1.04,0.96,1,8352000
0343.hk,20100420,0.53,0.53,0.52,0.52,545000
0345.hk,20100420,5.97,6.03,5.95,6.01,726000
0346.hk,20100420,0.78,0.8,0.77,0.78,33570000
0347.hk,20100420,13.7,13.7,13.04,13.28,38473488
0348.hk,20100420,0.47,0.475,0.455,0.46,6720000
0349.hk,20100420,19.88,20.4,19.68,20.05,1889462
0350.hk,20100420,2.88,2.92,2.84,2.86,1098000
0351.hk,20100420,0.18,0.183,0.173,0.179,137610000
0353.hk,20100420,0.145,0.148,0.143,0.146,77048000
0354.hk,20100420,1.39,1.44,1.38,1.44,5210000
0355.hk,20100420,0.63,0.63,0.62,0.62,1659600
0357.hk,20100420,9.82,9.94,9.82,9.91,201000
0358.hk,20100420,17,17.38,17,17.18,13639064
0359.hk,20100420,1.18,1.19,1.16,1.16,2628000
0360.hk,20100420,1.8,1.8,1.79,1.8,40000
0361.hk,20100420,0.42,0.445,0.42,0.445,306000
0362.hk,20100420,0.249,0.255,0.248,0.255,32880000
0363.hk,20100420,35.9,36.5,35.85,35.9,4355244
0364.hk,20100420,0.84,0.87,0.84,0.86,26653000
0365.hk,20100420,0.285,0.285,0.285,0.285,64000
0366.hk,20100420,3.45,3.57,3.45,3.51,1050000
0367.hk,20100420,0.88,0.88,0.87,0.88,836000
0368.hk,20100420,3.62,3.68,3.58,3.66,2614500
0369.hk,20100420,2.41,2.41,2.41,2.41,61907
0370.hk,20100420,0.25,0.25,0.243,0.244,8469400
0371.hk,20100420,2.85,3.02,2.83,2.99,10790800
0372.hk,20100420,0.485,0.485,0.485,0.485,140740
0374.hk,20100420,2.6,2.6,2.6,2.6,100000
0375.hk,20100420,8.12,8.4,8.12,8.4,132000
0378.hk,20100420,2.6,2.78,2.6,2.78,285125
0379.hk,20100420,0.47,0.5,0.47,0.495,34100000
0380.hk,20100420,0.062,0.063,0.061,0.062,5420000
0381.hk,20100420,0.485,0.52,0.48,0.52,150180000
0382.hk,20100420,0.435,0.445,0.43,0.43,19826000
0383.hk,20100420,1.66,1.76,1.59,1.74,770000
0385.hk,20100420,0.49,0.5,0.485,0.485,2240800
0386.hk,20100420,6.43,6.48,6.39,6.44,89077184
0387.hk,20100420,0.82,0.84,0.82,0.84,108000
0388.hk,20100420,133.8,134.6,133.5,134,2704613
0389.hk,20100420,1.69,1.74,1.69,1.74,12956000
0390.hk,20100420,5.36,5.46,5.36,5.44,13776289
0391.hk,20100420,0.234,0.235,0.227,0.232,18510000
0392.hk,20100420,50,50.3,49.2,49.7,1284700
0393.hk,20100420,3,3.03,2.97,3.02,437550
0395.hk,20100420,0.35,0.35,0.345,0.35,5064000
0397.hk,20100420,0.445,0.455,0.44,0.445,40722000
0398.hk,20100420,1.82,1.84,1.82,1.84,500000
0399.hk,20100420,0.34,0.355,0.305,0.31,135980400
0402.hk,20100420,0.61,0.61,0.6,0.6,1098000
0403.hk,20100420,0.56,0.57,0.56,0.57,526000
0404.hk,20100420,1.27,1.27,1.24,1.27,2128000
0405.hk,20100420,3.45,3.5,3.43,3.46,971862
0406.hk,20100420,1.25,1.26,1.24,1.26,247750
0408.hk,20100420,7.74,8.1,7.74,7.99,330000
0410.hk,20100420,4.25,4.4,4.25,4.33,16037000
0411.hk,20100420,6.8,6.8,6.8,6.79,1000
0412.hk,20100420,0.29,0.305,0.29,0.3,35666280
0413.hk,20100420,0.56,0.57,0.56,0.57,416000
0417.hk,20100420,3.6,3.65,3.5,3.64,201252
0418.hk,20100420,0.57,0.58,0.55,0.56,3660000
0419.hk,20100420,0.055,0.056,0.054,0.055,106000000
0420.hk,20100420,1.37,1.4,1.36,1.39,2032000
0422.hk,20100420,2.36,2.4,2.3,2.36,2921000
0423.hk,20100420,2.2,2.23,2.18,2.23,134000
0425.hk,20100420,11,11.8,10.9,11.38,3157013
0426.hk,20100420,0.375,0.375,0.375,0.38,10000
0428.hk,20100420,3.75,3.8,3.75,3.8,5900
0430.hk,20100420,0.14,0.144,0.138,0.143,614000
0432.hk,20100420,2.92,2.97,2.92,2.92,3831486
0433.hk,20100420,0.37,0.385,0.365,0.375,139330000
0435.hk,20100420,1.92,1.92,1.9,1.91,842000
0438.hk,20100420,1.35,1.45,1.28,1.45,18548600
0440.hk,20100420,43.5,44.45,43.3,44.3,246000
0444.hk,20100420,0.73,0.75,0.73,0.75,339000
0445.hk,20100420,0.345,0.355,0.34,0.355,2990000
0448.hk,20100420,0.66,0.67,0.66,0.66,158000
0449.hk,20100420,6.3,6.36,5.83,5.89,11790000
0450.hk,20100420,2.45,2.46,2.45,2.45,206000
0455.hk,20100420,0.85,0.86,0.85,0.86,130000
0459.hk,20100420,0.055,0.056,0.055,0.056,19720000
0464.hk,20100420,0.51,0.54,0.51,0.53,872000
0465.hk,20100420,1.7,1.78,1.69,1.78,1820000
0467.hk,20100420,0.53,0.54,0.52,0.54,2350000
0469.hk,20100420,0.315,0.32,0.315,0.32,584000
0471.hk,20100420,0.19,0.194,0.186,0.187,63727500
0472.hk,20100420,0.67,0.75,0.67,0.73,11690000
0474.hk,20100420,1.13,1.13,1.06,1.07,7656000
0475.hk,20100420,0.57,0.59,0.56,0.58,271000
0476.hk,20100420,0.47,0.47,0.44,0.44,3020000
0477.hk,20100420,1.54,1.57,1.53,1.57,992000
0480.hk,20100420,3.11,3.16,3.11,3.11,416479
0482.hk,20100420,2.5,2.58,2.5,2.58,698000
0483.hk,20100420,1.55,1.55,1.55,1.55,70000
0485.hk,20100420,0.41,0.42,0.405,0.41,2295000
0486.hk,20100420,9.61,9.75,9.5,9.74,662000
0487.hk,20100420,0.345,0.345,0.34,0.345,372000
0488.hk,20100420,0.155,0.16,0.153,0.16,91315000
0489.hk,20100420,12.14,12.5,12.14,12.4,23329796
0491.hk,20100420,0.26,0.27,0.25,0.255,6039224
0493.hk,20100420,2.68,2.73,2.64,2.71,110937600
0494.hk,20100420,38.05,38.3,37.25,37.4,9803473
0495.hk,20100420,0.243,0.255,0.243,0.25,1475000
0496.hk,20100420,2.71,2.71,2.55,2.63,3466000
0497.hk,20100420,0.199,0.201,0.199,0.201,4010000
0498.hk,20100420,0.375,0.375,0.37,0.375,6050809
0499.hk,20100420,1.5,1.63,1.5,1.63,12000
0500.hk,20100420,0.67,0.67,0.65,0.66,3798000
0505.hk,20100420,2.17,2.35,2.1,2.3,19662000
0506.hk,20100420,6.3,6.44,6.3,6.4,3508000
0508.hk,20100420,0.59,0.68,0.59,0.63,8040000
0509.hk,20100420,0.355,0.365,0.355,0.36,765000
0510.hk,20100420,0.73,0.75,0.73,0.75,260022
0511.hk,20100420,38,38.3,38,38.2,230977
0512.hk,20100420,0.76,0.78,0.75,0.78,2782000
0513.hk,20100420,3.82,3.96,3.81,3.91,2148000
0515.hk,20100420,1.75,1.77,1.7,1.72,1724000
0517.hk,20100420,4.44,4.64,4.44,4.58,5972000
0518.hk,20100420,1.83,1.83,1.78,1.78,72000
0519.hk,20100420,0.285,0.285,0.28,0.28,320000
0521.hk,20100420,0.59,0.59,0.58,0.59,9971950
0522.hk,20100420,74.9,75.75,73.85,74.4,2284112
0524.hk,20100420,0.5,0.5,0.49,0.5,380000
0525.hk,20100420,3.09,3.1,3.05,3.06,2586687
0526.hk,20100420,0.35,0.4,0.35,0.4,5444000
0529.hk,20100420,1.75,1.76,1.68,1.7,1022000
0530.hk,20100420,0.93,0.93,0.93,0.93,270000
0531.hk,20100420,1.39,1.4,1.38,1.39,1289000
0532.hk,20100420,0.73,0.73,0.72,0.72,68000
0533.hk,20100420,2.71,2.77,2.7,2.73,572000
0535.hk,20100420,0.21,0.21,0.206,0.21,768000
0536.hk,20100420,0.93,0.93,0.92,0.93,202000
0538.hk,20100420,7.71,8.05,7.71,8.01,1651000
0539.hk,20100420,1.93,1.96,1.89,1.9,1538000
0542.hk,20100420,0.131,0.135,0.13,0.134,2606000
0543.hk,20100420,3.43,3.53,3.38,3.44,1008500
0544.hk,20100420,0.157,0.157,0.149,0.152,1746000
0546.hk,20100420,6.04,6.11,6.01,6.05,3362000
0547.hk,20100420,0.275,0.28,0.27,0.275,2850000
0548.hk,20100420,3.92,3.92,3.85,3.87,5267922
0549.hk,20100420,0.99,1.16,0.99,1.14,14858000
0550.hk,20100420,1.72,1.85,1.72,1.85,92000
0551.hk,20100420,26.5,26.5,25.6,26.2,2691502
0552.hk,20100420,4.02,4.05,3.99,4.04,10560572
0553.hk,20100420,2.44,2.49,2.34,2.38,5214000
0554.hk,20100420,0.41,0.42,0.4,0.415,1510000
0555.hk,20100420,1.11,1.11,1.08,1.09,22731000
0556.hk,20100420,1.9,2.08,1.9,2,7144000
0557.hk,20100420,0.86,0.86,0.86,0.86,16000
0558.hk,20100420,1.8,1.88,1.79,1.88,2140000
0559.hk,20100420,0.178,0.18,0.176,0.176,3120000
0560.hk,20100420,1.9,1.94,1.87,1.88,1192000
0565.hk,20100420,0.28,0.285,0.27,0.285,810000
0566.hk,20100420,0.73,0.74,0.72,0.73,58024000
0567.hk,20100420,0.68,0.71,0.68,0.69,2026000
0568.hk,20100420,9.78,9.97,9.76,9.84,203486
0569.hk,20100420,6.08,6.35,6,6.31,5926000
0570.hk,20100420,1.1,1.1,1.07,1.1,17534000
0571.hk,20100420,1.01,1.02,1.01,1.02,1595200
0573.hk,20100420,2.92,2.98,2.9,2.94,451000
0575.hk,20100420,0.28,0.28,0.275,0.275,16420000
0576.hk,20100420,6.9,7.06,6.86,7.03,8170671
0577.hk,20100420,0.62,0.62,0.62,0.62,8200
0578.hk,20100420,0.4,0.4,0.365,0.375,30614000
0581.hk,20100420,3.02,3.02,3.02,3.02,22000
0582.hk,20100420,2.1,2.1,2.1,2.1,50000
0583.hk,20100420,1.49,1.5,1.35,1.5,448000
0585.hk,20100420,1.05,1.19,0.74,0.79,101693944
0587.hk,20100420,3.31,3.5,3.25,3.49,21276000
0588.hk,20100420,2.3,2.39,2.3,2.37,2438000
0589.hk,20100420,19.5,20.2,19.4,20,2990893
0590.hk,20100420,8.6,8.69,8.39,8.69,210000
0591.hk,20100420,5.47,5.71,5.47,5.71,5046000
0592.hk,20100420,0.55,0.56,0.55,0.55,546937
0593.hk,20100420,4.82,4.82,4.6,4.62,407000
0595.hk,20100420,1.01,1.04,0.99,1.03,2884000
0596.hk,20100420,0.9,0.9,0.88,0.9,15870000
0597.hk,20100420,0.385,0.385,0.375,0.385,18949400
0598.hk,20100420,2.01,2.03,1.98,1.99,6584000
0599.hk,20100420,1.1,1.1,1.09,1.1,635300
0600.hk,20100420,0.236,0.24,0.235,0.238,758000
0601.hk,20100420,0.28,0.285,0.28,0.28,70000
0602.hk,20100420,0.4,0.4,0.38,0.4,2075000
0603.hk,20100420,1.22,1.23,1.21,1.23,17154800
0604.hk,20100420,2.55,2.58,2.52,2.55,28034000
0605.hk,20100420,0.375,0.39,0.375,0.39,694000
0606.hk,20100420,10.66,10.8,10.64,10.64,3258886
0608.hk,20100420,2.67,2.74,2.67,2.74,1302000
0609.hk,20100420,0.97,1.06,0.97,1.02,508000
0610.hk,20100420,1.88,1.88,1.88,1.89,38000
0611.hk,20100420,1.9,1.94,1.83,1.94,2254000
0612.hk,20100420,0.175,0.179,0.17,0.174,3372000
0613.hk,20100420,0.089,0.09,0.088,0.088,16540000
0616.hk,20100420,0.385,0.385,0.375,0.375,145090
0617.hk,20100420,2.92,2.93,2.91,2.93,392017
0618.hk,20100420,0.435,0.45,0.435,0.445,1074000
0619.hk,20100420,0.135,0.135,0.126,0.126,1450000
0620.hk,20100420,0.044,0.046,0.042,0.043,13440000
0621.hk,20100420,0.5,0.52,0.49,0.5,60060000
0622.hk,20100420,0.168,0.169,0.167,0.167,2829000
0623.hk,20100420,2.26,2.33,2.18,2.23,4914000
0626.hk,20100420,4.12,4.12,4.05,4.08,208000
0628.hk,20100420,0.191,0.2,0.188,0.194,7760086
0629.hk,20100420,1.68,1.68,1.63,1.67,876000
0630.hk,20100420,0.56,0.57,0.54,0.55,5278000
0631.hk,20100420,8.23,8.48,8.22,8.32,477000
0633.hk,20100420,1.62,1.65,1.62,1.64,758000
0635.hk,20100420,2.92,2.95,2.92,2.94,271000
0636.hk,20100420,3.39,3.39,3.35,3.37,708000
0637.hk,20100420,1.37,1.38,1.37,1.37,414000
0638.hk,20100420,2.66,2.66,2.65,2.65,150000
0639.hk,20100420,5.67,5.96,5.67,5.9,43646036
0641.hk,20100420,2.95,2.95,2.95,2.95,40000
0643.hk,20100420,0.445,0.445,0.445,0.45,50000
0645.hk,20100420,0.82,0.84,0.81,0.84,358000
0646.hk,20100420,0.425,0.425,0.415,0.42,1552000
0647.hk,20100420,0.225,0.235,0.225,0.23,1694000
0648.hk,20100420,0.072,0.076,0.072,0.075,333308000
0651.hk,20100420,0.7,0.72,0.69,0.71,3192800
0653.hk,20100420,12.7,12.74,12.52,12.54,949000
0655.hk,20100420,0.76,0.76,0.75,0.75,222231
0656.hk,20100420,6,6.16,5.96,6.14,5037000
0657.hk,20100420,0.39,0.395,0.385,0.39,2190000
0658.hk,20100420,17.3,18.34,17.28,18.2,26050600
0659.hk,20100420,14.3,14.46,14.3,14.34,626534
0660.hk,20100420,0.147,0.147,0.142,0.147,700000
0661.hk,20100420,0.63,0.64,0.62,0.63,22052000
0662.hk,20100420,2.94,2.95,2.93,2.95,234000
0663.hk,20100420,0.28,0.285,0.265,0.275,183160000
0665.hk,20100420,6.16,6.25,6.05,6.17,1416523
0666.hk,20100420,0.214,0.22,0.213,0.22,1380000
0667.hk,20100420,2.39,2.39,2.29,2.34,3376000
0668.hk,20100420,2.15,2.18,2.05,2.1,1052000
0669.hk,20100420,7.16,7.35,6.9,6.94,6785800
0670.hk,20100420,3.75,3.89,3.74,3.83,26350000
0672.hk,20100420,2.51,2.59,2.5,2.57,1024000
0673.hk,20100420,0.52,0.57,0.52,0.53,3957000
0674.hk,20100420,0.27,0.305,0.265,0.305,36708000
0675.hk,20100420,0.335,0.335,0.335,0.335,4000
0677.hk,20100420,0.54,0.56,0.54,0.56,2084000
0678.hk,20100420,1.56,1.56,1.55,1.55,11000
0679.hk,20100420,0.51,0.55,0.5,0.52,1117500
0680.hk,20100420,0.079,0.081,0.079,0.08,28150000
0681.hk,20100420,0.36,0.37,0.355,0.36,6698000
0682.hk,20100420,8.96,9.08,8.96,9.06,8807784
0683.hk,20100420,39,39.6,38.6,39.15,2307369
0684.hk,20100420,2.5,2.5,2.5,2.5,72000
0685.hk,20100420,1.69,1.75,1.69,1.76,237000
0686.hk,20100420,0.72,0.74,0.7,0.72,2916000
0687.hk,20100420,1.22,1.23,1.2,1.23,180000
0688.hk,20100420,15,15.2,14.94,15.14,41220272
0689.hk,20100420,0.187,0.191,0.181,0.183,311240032
0691.hk,20100420,4.31,4.38,4.28,4.32,3702000
0692.hk,20100420,0.46,0.54,0.46,0.53,60300000
0693.hk,20100420,1.73,1.75,1.73,1.75,165000
0694.hk,20100420,4.46,4.51,4.38,4.49,9353403
0696.hk,20100420,6.4,6.4,6.36,6.4,420000
0697.hk,20100420,1.54,1.54,1.51,1.53,40438000
0698.hk,20100420,0.36,0.37,0.36,0.37,27860000
0700.hk,20100420,156,157.4,156,156.7,3443307
0701.hk,20100420,0.38,0.38,0.37,0.37,3504000
0702.hk,20100420,0.247,0.265,0.245,0.246,85965000
0703.hk,20100420,0.485,0.485,0.475,0.485,330000
0704.hk,20100420,0.56,0.58,0.56,0.58,21630000
0705.hk,20100420,0.35,0.35,0.345,0.35,5404000
0706.hk,20100420,0.64,0.65,0.6,0.63,19280000
0707.hk,20100420,0.43,0.43,0.405,0.415,2300000
0708.hk,20100420,0.64,0.76,0.64,0.74,10495000
0709.hk,20100420,3.4,3.54,3.36,3.46,3234000
0710.hk,20100420,2.25,2.3,2.24,2.26,217000
0711.hk,20100420,0.73,0.73,0.71,0.72,797784
0712.hk,20100420,2.13,2.16,2.1,2.16,2323000
0713.hk,20100420,0.39,0.43,0.39,0.42,776000
0715.hk,20100420,0.75,0.76,0.73,0.75,11680000
0716.hk,20100420,1.52,1.56,1.49,1.56,9140000
0717.hk,20100420,0.47,0.475,0.465,0.475,2856000
0718.hk,20100420,0.265,0.275,0.247,0.25,21410000
0719.hk,20100420,3.68,3.81,3.62,3.79,4586000
0720.hk,20100420,0.2,0.209,0.2,0.205,5962625
0721.hk,20100420,0.137,0.142,0.137,0.14,1660000
0723.hk,20100420,0.79,0.81,0.78,0.8,83281752
0724.hk,20100420,0.5,0.52,0.5,0.51,17968000
0725.hk,20100420,0.91,0.91,0.91,0.91,52000
0726.hk,20100420,0.61,0.61,0.61,0.6,10000
0727.hk,20100420,0.34,0.35,0.34,0.34,120000
0728.hk,20100420,3.78,3.95,3.78,3.91,128972304
0729.hk,20100420,1.74,1.89,1.74,1.82,124826000
0730.hk,20100420,0.82,0.84,0.78,0.8,54094000
0731.hk,20100420,0.87,0.88,0.87,0.87,50000
0732.hk,20100420,13.74,13.9,13.5,13.56,1358000
0733.hk,20100420,2.7,2.76,2.61,2.68,1980000
0735.hk,20100420,0.84,0.86,0.82,0.83,66911000
0736.hk,20100420,0.098,0.102,0.098,0.099,46155000
0737.hk,20100420,5.27,5.28,5.19,5.2,835700
0738.hk,20100420,1.74,1.78,1.74,1.75,1450000
0739.hk,20100420,2.34,2.36,2.28,2.28,3582000
0743.hk,20100420,4.23,4.29,4.21,4.24,1473000
0745.hk,20100420,0.185,0.193,0.177,0.187,8466000
0746.hk,20100420,6,6.18,5.88,6.18,2312000
0747.hk,20100420,0.98,1,0.96,0.97,10626000
0750.hk,20100420,4.05,4.32,4.05,4.28,2012000
0751.hk,20100420,8.2,8.2,7.55,7.62,68434096
0752.hk,20100420,1.63,1.64,1.6,1.6,1348000
0753.hk,20100420,8.13,8.17,8.01,8.17,11238205
0754.hk,20100420,11.7,11.7,11.24,11.28,8005000
0755.hk,20100420,0.36,0.37,0.36,0.37,9325000
0756.hk,20100420,2.34,2.34,2.21,2.33,368000
0757.hk,20100420,1.71,1.74,1.7,1.74,1641000
0758.hk,20100420,0.475,0.475,0.41,0.42,16706000
0760.hk,20100420,0.43,0.45,0.43,0.445,9150000
0761.hk,20100420,0.248,0.25,0.24,0.241,43026000
0762.hk,20100420,9.16,9.42,9.14,9.38,64725000
0763.hk,20100420,45.5,45.95,45.5,45.6,3719780
0764.hk,20100420,0.56,0.56,0.53,0.56,2014000
0765.hk,20100420,1,1,0.96,0.98,3330000
0766.hk,20100420,0.21,0.212,0.205,0.207,22240000
0767.hk,20100420,0.234,0.243,0.225,0.24,2420000
0768.hk,20100420,0.129,0.129,0.128,0.128,796000
0769.hk,20100420,1.87,1.97,1.86,1.88,19385000
0770.hk,20100420,1.7,1.7,1.7,1.7,5000
0771.hk,20100420,2.06,2.24,2.04,2.19,4342000
0773.hk,20100420,8.21,8.46,8.18,8.43,9438000
0775.hk,20100420,0.485,0.52,0.485,0.51,10576000
0776.hk,20100420,3.1,3.1,3.1,3.1,10000
0777.hk,20100420,4.3,4.33,4.29,4.3,326500
0778.hk,20100420,3.94,4.15,3.84,3.84,14361000
0789.hk,20100420,1.03,1.05,1.01,1.04,8983000
0794.hk,20100420,1.35,1.36,1.34,1.35,3226000
0800.hk,20100420,5.2,5.3,5.15,5.2,4098000
0801.hk,20100420,1.79,1.86,1.79,1.82,5980000
0802.hk,20100420,8.02,8.2,7.97,8.09,529048
0803.hk,20100420,0.465,0.47,0.46,0.46,5700000
0806.hk,20100420,5.01,5.17,5.01,5.15,393000
0808.hk,20100420,1.39,1.39,1.38,1.39,1014000
0809.hk,20100420,1.99,2,1.93,1.94,7485200
0810.hk,20100420,0.2,0.212,0.2,0.207,6870000
0811.hk,20100420,4.11,4.44,4.11,4.43,6107000
0812.hk,20100420,0.236,0.245,0.236,0.245,704000
0813.hk,20100420,12.08,12.16,11.88,12.04,29816488
0814.hk,20100420,8.61,8.84,8.61,8.75,191000
0817.hk,20100420,2.34,2.36,2.29,2.34,5850000
0818.hk,20100420,5.64,5.66,5.54,5.6,5304000
0819.hk,20100420,4.9,5.2,4.87,5.16,19814000
0820.hk,20100420,7.75,7.83,7.74,7.82,108500
0821.hk,20100420,2.79,3.24,2.79,3.22,9604264
0822.hk,20100420,0.58,0.58,0.55,0.57,3462000
0823.hk,20100420,19.18,19.42,19.18,19.4,11523541
0825.hk,20100420,6.8,7,6.78,6.9,2387900
0826.hk,20100420,3.49,3.5,3.38,3.47,308000
0827.hk,20100420,0.218,0.218,0.211,0.215,12800000
0828.hk,20100420,2.6,2.69,2.6,2.63,1382000
0829.hk,20100420,6.91,7.2,6.9,7.14,750000
0830.hk,20100420,1.11,1.11,1.07,1.08,4800000
0832.hk,20100420,1.95,1.97,1.93,1.95,1456000
0833.hk,20100420,1.08,1.15,1,1.06,2753000
0834.hk,20100420,1.19,1.19,1.14,1.14,161000
0835.hk,20100420,0.345,0.35,0.345,0.345,500000
0836.hk,20100420,16.46,16.5,16.24,16.38,5746613
0837.hk,20100420,3.84,3.84,3.6,3.72,1274000
0838.hk,20100420,3.15,3.39,3.15,3.22,5650000
0839.hk,20100420,4.02,4.09,4,4.04,390000
0840.hk,20100420,1.43,1.5,1.43,1.48,976000
0841.hk,20100420,2.05,2.08,2.04,2.06,876000
0845.hk,20100420,2.86,2.87,2.8,2.84,27505000
0846.hk,20100420,2.4,2.41,2.32,2.39,3459000
0848.hk,20100420,2.55,2.66,2.55,2.64,5438000
0850.hk,20100420,1.21,1.26,1.2,1.23,43496000
0851.hk,20100420,1.86,1.89,1.83,1.89,880000
0852.hk,20100420,1.62,1.67,1.6,1.6,881024
0855.hk,20100420,3.18,3.25,3.18,3.23,3090000
0856.hk,20100420,2.84,2.93,2.78,2.85,6792000
0857.hk,20100420,9.1,9.3,9.1,9.24,51517248
0858.hk,20100420,1.26,1.31,1.26,1.29,33530000
0859.hk,20100420,0.6,0.6,0.6,0.61,6000
0860.hk,20100420,0.72,0.72,0.69,0.7,11190000
0861.hk,20100420,12.6,12.7,12.26,12.3,5436449
0862.hk,20100420,6.2,6.2,5.7,6,105300
0866.hk,20100420,2.47,2.6,2.47,2.56,3330000
0868.hk,20100420,6.69,6.69,6.6,6.63,5194000
0869.hk,20100420,0.66,0.68,0.65,0.68,1825754
0872.hk,20100420,1.72,1.86,1.72,1.74,2440000
0874.hk,20100420,7.38,7.76,7.38,7.74,2988000
0876.hk,20100420,0.65,0.68,0.62,0.64,1172000
0878.hk,20100420,6.27,6.4,6.2,6.37,176000
0880.hk,20100420,5.19,5.27,5.15,5.23,16066600
0881.hk,20100420,10.72,11.36,10.52,11.22,10386004
0882.hk,20100420,4.88,4.93,4.84,4.91,2176000
0883.hk,20100420,13.6,13.7,13.5,13.66,46879808
0885.hk,20100420,0.239,0.25,0.237,0.239,101659112
0886.hk,20100420,3.42,3.47,3.36,3.46,3825000
0887.hk,20100420,0.61,0.63,0.59,0.61,67510000
0888.hk,20100420,0.72,0.73,0.72,0.73,112000
0889.hk,20100420,1.46,1.55,1.46,1.52,4828000
0891.hk,20100420,6.45,6.49,6.31,6.36,2770000
0893.hk,20100420,4.57,4.6,4.54,4.58,11553000
0894.hk,20100420,2.25,2.25,2.21,2.23,966000
0896.hk,20100420,1.08,1.12,1.08,1.1,28281
0897.hk,20100420,0.065,0.072,0.064,0.072,633453760
0898.hk,20100420,0.425,0.425,0.41,0.42,5048000
0899.hk,20100420,0.197,0.197,0.189,0.194,12493333
0901.hk,20100420,0.345,0.345,0.335,0.335,1463000
0902.hk,20100420,4.54,4.58,4.51,4.53,27314288
0903.hk,20100420,5.75,6.28,5.69,6.15,19582232
0904.hk,20100420,9.25,9.9,9.25,9.8,876000
0905.hk,20100420,0.15,0.155,0.136,0.136,660000
0906.hk,20100420,8.9,8.96,8.76,8.79,1330000
0908.hk,20100420,0.97,0.97,0.95,0.96,834000
0909.hk,20100420,0.84,0.85,0.82,0.83,2330000
0910.hk,20100420,0.31,0.32,0.31,0.32,20221172
0912.hk,20100420,1.4,1.43,1.39,1.42,1292000
0913.hk,20100420,0.26,0.26,0.231,0.237,57975400
0914.hk,20100420,50.05,50.95,49.6,49.95,3176394
0915.hk,20100420,0.5,0.51,0.5,0.5,362000
0916.hk,20100420,8.39,8.71,8.34,8.7,31587300
0917.hk,20100420,2.63,2.69,2.62,2.69,5353200
0918.hk,20100420,0.325,0.335,0.325,0.335,1252000
0919.hk,20100420,0.72,0.73,0.71,0.72,5248000
0921.hk,20100420,4.2,4.35,4.12,4.3,14883000
0922.hk,20100420,0.49,0.49,0.475,0.485,38344000
0923.hk,20100420,2.52,2.58,2.52,2.56,11804000
0925.hk,20100420,0.81,0.82,0.8,0.81,7158000
0927.hk,20100420,1.67,1.69,1.67,1.69,168000
0929.hk,20100420,0.8,0.8,0.8,0.8,281250
0930.hk,20100420,3.08,3.18,3.08,3.16,2524000
0931.hk,20100420,0.63,0.64,0.62,0.63,23480000
0933.hk,20100420,12.04,12.8,12.04,12.72,4278000
0934.hk,20100420,5.1,5.1,4.3,4.48,5394000
0938.hk,20100420,0.58,0.58,0.55,0.56,2988000
0939.hk,20100420,6.5,6.58,6.49,6.56,224109248
0941.hk,20100420,78.9,80.3,78.6,80.2,27596262
0943.hk,20100420,0.183,0.19,0.183,0.186,15508000
0945.hk,20100420,149.2,150.6,149.2,150.2,66788
0947.hk,20100420,3.42,3.45,3.37,3.42,1760000
0948.hk,20100420,3.42,3.43,3.21,3.23,20996000
0952.hk,20100420,0.43,0.435,0.43,0.435,1648400
0953.hk,20100420,1.47,1.55,1.47,1.53,5498000
0955.hk,20100420,26.5,26.6,26.5,26.6,15439
0959.hk,20100420,0.142,0.146,0.142,0.144,16828000
0960.hk,20100420,7.53,7.68,7.51,7.61,13993459
0963.hk,20100420,2.65,2.65,2.65,2.65,15000
0966.hk,20100420,27.1,27.7,27,27.3,1258800
0968.hk,20100420,4.21,4.29,4.21,4.28,78000
0969.hk,20100420,0.81,0.82,0.79,0.81,1988000
0970.hk,20100420,0.86,0.9,0.86,0.88,14444000
0978.hk,20100420,0.132,0.135,0.126,0.13,4398000
0979.hk,20100420,0.8,0.8,0.77,0.8,2090000
0980.hk,20100420,28.6,31,28.4,29.9,803000
0981.hk,20100420,0.93,0.94,0.92,0.93,54945200
0982.hk,20100420,0.3,0.31,0.29,0.29,9060000
0983.hk,20100420,11.1,11.3,11.1,11.28,392000
0985.hk,20100420,0.285,0.29,0.285,0.285,4308560
0987.hk,20100420,0.77,0.78,0.76,0.76,644000
0988.hk,20100420,1.13,1.17,1.11,1.14,7755750
0989.hk,20100420,0.157,0.161,0.153,0.161,2460000
0990.hk,20100420,1.55,1.55,1.29,1.3,30862400
0991.hk,20100420,3.42,3.43,3.36,3.39,27369000
0992.hk,20100420,5.63,5.7,5.57,5.65,33012428
0993.hk,20100420,0.425,0.43,0.41,0.42,3114000
0995.hk,20100420,5.45,5.46,5.39,5.45,718000
0996.hk,20100420,1.63,1.7,1.62,1.69,365000
0997.hk,20100420,1.14,1.14,1.14,1.14,2000
0998.hk,20100420,5.52,5.56,5.5,5.54,51160256
0999.hk,20100420,1.38,1.39,1.35,1.36,658000
1000.hk,20100420,6,6.03,6,6,96000
1001.hk,20100420,0.95,0.96,0.95,0.96,190000
1002.hk,20100420,0.18,0.181,0.18,0.181,136000
1003.hk,20100420,0.163,0.174,0.15,0.168,177380000
1004.hk,20100420,2.08,2.09,2,2.03,642000
1005.hk,20100420,1.27,1.27,1.27,1.27,120000
1006.hk,20100420,6.5,6.58,6.42,6.49,2923000
1008.hk,20100420,5.35,5.35,5,5,102000
1010.hk,20100420,0.37,0.37,0.37,0.37,6000
1013.hk,20100420,0.077,0.077,0.073,0.076,1998000
1031.hk,20100420,0.48,0.49,0.48,0.49,3636000
1033.hk,20100420,1.93,1.93,1.9,1.92,5272000
1036.hk,20100420,9.66,9.66,9.6,9.61,58000
1037.hk,20100420,0.53,0.55,0.53,0.55,34000
1038.hk,20100420,29.95,30.05,29.9,29.9,894000
1041.hk,20100420,0.028,0.029,0.027,0.029,289881984
1043.hk,20100420,13,13.12,12.62,12.76,1368475
1044.hk,20100420,55.5,56.9,55.5,56.45,1282685
1045.hk,20100420,3.85,3.9,3.78,3.84,845000
1046.hk,20100420,0.095,0.097,0.091,0.094,7170000
1047.hk,20100420,0.5,0.5,0.5,0.5,40000
1049.hk,20100420,1.7,1.7,1.69,1.69,55825
1050.hk,20100420,0.6,0.6,0.6,0.6,40000
1051.hk,20100420,0.49,0.495,0.48,0.49,53181044
1052.hk,20100420,4.21,4.29,4,4.21,10105762
1053.hk,20100420,2.45,2.47,2.45,2.46,673000
1055.hk,20100420,3.71,3.82,3.69,3.81,22381380
1058.hk,20100420,0.45,0.45,0.445,0.445,1478000
1059.hk,20100420,0.179,0.179,0.174,0.177,9930000
1060.hk,20100420,0.49,0.49,0.48,0.48,2090000
1062.hk,20100420,0.375,0.39,0.375,0.39,2390000
1063.hk,20100420,0.223,0.225,0.22,0.22,11712000
1065.hk,20100420,2.8,2.82,2.75,2.78,1638000
1068.hk,20100420,25.2,25.25,24.65,25.2,1983086
1070.hk,20100420,7.81,7.96,7.5,7.55,13219692
1071.hk,20100420,1.98,1.98,1.95,1.96,3274000
1072.hk,20100420,47.45,48.9,45.5,45.9,1305000
1073.hk,20100420,0.95,0.96,0.93,0.94,652000
1080.hk,20100420,1.97,2.02,1.95,1.95,29715000
1083.hk,20100420,3.67,3.67,3.6,3.62,5852000
1088.hk,20100420,34,35.1,34,35.05,13495967
1093.hk,20100420,5.16,5.34,5.11,5.32,7623039
1094.hk,20100420,1.01,1.01,0.97,0.98,18064000
1097.hk,20100420,1.29,1.31,1.27,1.27,90550
1098.hk,20100420,6.33,6.48,6.3,6.45,1495000
1099.hk,20100420,34.85,35.45,34.85,35.4,5158300
1100.hk,20100420,0.89,0.89,0.88,0.89,84000
1104.hk,20100420,0.58,0.61,0.57,0.6,12460000
1105.hk,20100420,1.5,1.62,1.5,1.61,8130000
1108.hk,20100420,1.97,2.06,1.97,2.04,2376000
1109.hk,20100420,14.4,14.64,14.4,14.54,38521784
1111.hk,20100420,15,15.22,15,15.12,129000
1114.hk,20100420,2.27,2.63,2.27,2.61,214075008
1116.hk,20100420,0.65,0.65,0.62,0.63,660000
1118.hk,20100420,0.52,0.53,0.51,0.51,470000
1122.hk,20100420,2,2.18,2,2.17,9074000
1123.hk,20100420,0.62,0.63,0.61,0.63,556000
1124.hk,20100420,0.5,0.51,0.5,0.5,3320000
1125.hk,20100420,0.29,0.295,0.29,0.29,5274000
1126.hk,20100420,0.68,0.77,0.67,0.75,2850000
1128.hk,20100420,11.62,12.18,11.5,12.18,6339900
1129.hk,20100420,0.223,0.227,0.223,0.225,13764000
1130.hk,20100420,0.122,0.122,0.114,0.117,162240000
1131.hk,20100420,1.47,1.52,1.47,1.51,7611000
1132.hk,20100420,0.91,0.92,0.87,0.91,5250000
1133.hk,20100420,6.26,6.35,6.18,6.26,8884102
1135.hk,20100420,11.5,11.54,11.3,11.5,69000
1136.hk,20100420,3.39,3.4,3.34,3.34,586000
1137.hk,20100420,5.72,5.72,5.5,5.65,630003
1138.hk,20100420,12.44,12.66,12.38,12.54,6553872
1140.hk,20100420,1.57,1.64,1.53,1.64,608000
1141.hk,20100420,0.98,1,0.95,0.96,21654000
1142.hk,20100420,0.415,0.445,0.415,0.425,9993000
1149.hk,20100420,1.01,1.23,1,1.22,93761640
1155.hk,20100420,3.11,3.2,3.03,3.04,11772000
1159.hk,20100420,0.208,0.22,0.202,0.214,2056000
1161.hk,20100420,1.65,1.81,1.65,1.79,6340000
1163.hk,20100420,1.06,1.08,1.04,1.05,10888000
1164.hk,20100420,0.24,0.31,0.24,0.305,140170000
1166.hk,20100420,0.131,0.137,0.125,0.126,110130040
1168.hk,20100420,1.26,1.28,1.25,1.26,4940000
1169.hk,20100420,5.3,5.46,4.95,5.3,17017828
1171.hk,20100420,18.56,19.04,18.44,19.04,8526871
1172.hk,20100420,0.275,0.29,0.275,0.29,4610000
1173.hk,20100420,0.218,0.218,0.207,0.209,1100000
1174.hk,20100420,1.48,1.49,1.45,1.45,1258797
1176.hk,20100420,2.15,2.27,2.15,2.26,3792000
1177.hk,20100420,3.22,3.34,3.19,3.32,33022000
1178.hk,20100420,0.21,0.21,0.19,0.198,2010000
1180.hk,20100420,0.171,0.18,0.165,0.166,32764900
1184.hk,20100420,1.83,1.89,1.8,1.8,187000
1185.hk,20100420,0.86,0.92,0.86,0.91,11726800
1186.hk,20100420,9.36,9.53,9.32,9.47,5888000
1187.hk,20100420,1.8,1.92,1.8,1.8,76000
1189.hk,20100420,0.55,0.61,0.55,0.59,10710250
1191.hk,20100420,0.151,0.157,0.151,0.157,6276000
1192.hk,20100420,0.82,0.88,0.8,0.88,71960000
1193.hk,20100420,11.32,11.6,11.22,11.42,1277831
1194.hk,20100420,2.51,2.7,2.49,2.59,31218000
1195.hk,20100420,0.485,0.495,0.485,0.49,5133051
1196.hk,20100420,0.475,0.485,0.475,0.485,382000
1198.hk,20100420,1.8,1.88,1.8,1.86,306000
1199.hk,20100420,12.26,12.32,12,12.2,5326366
1200.hk,20100420,8.45,8.72,8.45,8.68,3678000
1201.hk,20100420,2.07,2.09,2,2.06,562000
1202.hk,20100420,1.67,1.72,1.64,1.71,1074000
1203.hk,20100420,1.6,1.64,1.6,1.62,1560000
1205.hk,20100420,2,2.02,1.96,1.99,5346000
1207.hk,20100420,0.84,0.84,0.81,0.82,28776000
1208.hk,20100420,3.1,3.21,3.1,3.13,3580000
1211.hk,20100420,71,72.5,70.95,71.9,5537702
1212.hk,20100420,14.08,14.3,13.96,14.3,1113349
1215.hk,20100420,0.325,0.34,0.32,0.325,31300000
1217.hk,20100420,0.081,0.088,0.078,0.079,131936000
1221.hk,20100420,2.19,2.19,2.1,2.13,76798
1222.hk,20100420,0.186,0.188,0.186,0.188,8756528
1223.hk,20100420,0.465,0.465,0.465,0.465,204000
1224.hk,20100420,2.98,3.01,2.95,2.97,5381800
1225.hk,20100420,1.15,1.17,1.13,1.14,5464000
1227.hk,20100420,0.08,0.082,0.077,0.079,34364000
1229.hk,20100420,3.8,3.9,3.7,3.81,322000
1234.hk,20100420,8.83,9.33,8.83,9.26,4271000
1238.hk,20100420,2.37,2.43,2.35,2.42,8845000
1280.hk,20100420,2.85,2.85,2.74,2.83,15194000
1313.hk,20100420,3.68,3.72,3.66,3.7,11512400
1318.hk,20100420,1.6,1.63,1.57,1.6,5842000
1328.hk,20100420,0.98,0.98,0.97,0.97,100000
1333.hk,20100420,6.95,7.09,6.93,7.04,3630400
1338.hk,20100420,6.12,6.22,6.01,6.1,12779000
1361.hk,20100420,6.33,6.53,6.32,6.46,2225000
1368.hk,20100420,6.22,6.34,6.16,6.33,1278000
1382.hk,20100420,4.7,4.7,4.64,4.7,169000
1383.hk,20100420,1.21,1.24,1.21,1.22,2326000
1386.hk,20100420,1.38,1.4,1.34,1.39,552000
1387.hk,20100420,1.71,1.8,1.71,1.8,29428000
1388.hk,20100420,4.65,4.65,4.49,4.51,700000
1393.hk,20100420,8.9,8.95,8.82,8.92,1972000
1398.hk,20100420,5.92,6,5.91,5.98,283740288
1399.hk,20100420,0.88,0.89,0.87,0.89,716000
1618.hk,20100420,4.15,4.2,4.14,4.19,9601200
1628.hk,20100420,2.43,2.47,2.43,2.46,3140000
1638.hk,20100420,2.62,2.64,2.58,2.61,6701000
1668.hk,20100420,1.33,1.35,1.33,1.34,4590000
1683.hk,20100420,3.89,3.9,3.82,3.9,2943000
1688.hk,20100420,15.74,16.16,15.74,16.06,3596039
1717.hk,20100420,5.06,5.43,5.05,5.39,5698000
1766.hk,20100420,5.7,5.89,5.66,5.8,8285800
1777.hk,20100420,1.59,1.63,1.57,1.62,9846000
1800.hk,20100420,7.47,7.61,7.43,7.56,15931664
1808.hk,20100420,0.72,0.8,0.72,0.8,2306000
1812.hk,20100420,7.1,7.24,7,7.19,2375500
1813.hk,20100420,4.93,5.08,4.93,5.06,6303500
1818.hk,20100420,16,16,15.26,15.64,6906500
1823.hk,20100420,1.29,1.31,1.29,1.31,78000
1828.hk,20100420,5.15,5.18,5.01,5.18,575000
1833.hk,20100420,7.49,7.49,7.37,7.39,3002000
1836.hk,20100420,16.04,16.1,15.54,16.08,178300
1838.hk,20100420,2.48,2.49,2.43,2.45,2429000
1866.hk,20100420,3.38,3.5,3.38,3.5,67000
1868.hk,20100420,5,5.19,4.98,5.19,6089000
1878.hk,20100420,118.9,118.9,115.1,116.1,223050
1880.hk,20100420,10.72,10.72,10.28,10.58,5107120
1881.hk,20100420,1.95,1.95,1.93,1.95,1717000
1882.hk,20100420,5.9,6.01,5.85,5.98,482000
1883.hk,20100420,2.61,2.65,2.61,2.63,1522000
1886.hk,20100420,5.88,6.01,5.83,6.01,6457500
1888.hk,20100420,7.81,7.98,7.81,7.95,2632546
1889.hk,20100420,0.94,1.07,0.92,1.03,202952480
1893.hk,20100420,5.23,5.3,5.13,5.29,3539739
1898.hk,20100420,12.1,12.46,12.1,12.38,26012600
1899.hk,20100420,5.2,5.49,5.18,5.38,8053000
1919.hk,20100420,10.3,10.38,10.2,10.24,21447786
1928.hk,20100420,11.92,12.4,11.92,12.1,5083600
1938.hk,20100420,5.26,5.42,5.26,5.4,3106000
1966.hk,20100420,2.68,2.7,2.65,2.69,2640000
1968.hk,20100420,6.3,6.4,6.29,6.39,2566000
1988.hk,20100420,8.02,8.21,8.02,8.04,35892500
1991.hk,20100420,1.39,1.46,1.3,1.34,2024000
1997.hk,20100420,3.82,3.86,3.8,3.82,816000
1998.hk,20100420,2.02,2.1,2,2.1,3174000
1999.hk,20100420,6.35,6.58,6.34,6.5,3531200
2000.hk,20100420,2.24,2.27,2.05,2.1,45740000
2002.hk,20100420,3.04,3.07,3.02,3.07,246500
2005.hk,20100420,2.53,2.65,2.48,2.61,33855000
2006.hk,20100420,2.49,2.7,2.49,2.66,13600000
2007.hk,20100420,2.48,2.52,2.45,2.46,16330000
2008.hk,20100420,1.9,1.91,1.88,1.91,3632000
2009.hk,20100420,7.7,7.73,7.5,7.53,6352500
2010.hk,20100420,5.31,6.03,5.27,5.93,34308000
2018.hk,20100420,13.44,13.64,13.1,13.28,2468000
2020.hk,20100420,13.34,13.46,13.16,13.44,3081005
2028.hk,20100420,0.63,0.63,0.63,0.63,396000
2038.hk,20100420,7.54,7.65,7.52,7.54,17961720
2088.hk,20100420,2.48,2.51,2.48,2.5,2276205
2168.hk,20100420,8.5,8.52,8.46,8.51,4037600
2288.hk,20100420,2.5,2.54,2.5,2.54,432000
2300.hk,20100420,3.85,3.88,3.83,3.88,1982545
2302.hk,20100420,7.36,7.8,7.25,7.8,735000
2307.hk,20100420,1.75,1.84,1.73,1.77,714000
2309.hk,20100420,0.34,0.34,0.32,0.32,11288000
2310.hk,20100420,0.68,0.7,0.66,0.68,1804000
2312.hk,20100420,0.175,0.18,0.167,0.171,19415400
2313.hk,20100420,11.46,11.46,11.18,11.2,661000
2314.hk,20100420,6.43,6.56,6.4,6.5,10940800
2317.hk,20100420,0.99,1,0.98,0.98,2564000
2318.hk,20100420,68,69.25,67.7,69.05,6987008
2319.hk,20100420,25,25.6,24.95,25,3853325
2320.hk,20100420,1.61,1.61,1.61,1.61,10000
2322.hk,20100420,0.142,0.142,0.142,0.144,30000
2324.hk,20100420,0.4,0.405,0.395,0.395,8510000
2327.hk,20100420,0.67,0.72,0.66,0.72,31032000
2328.hk,20100420,7.54,7.69,7.5,7.67,23867336
2330.hk,20100420,0.85,0.85,0.85,0.82,4000
2331.hk,20100420,27.75,28.45,27.75,28.25,1384139
2332.hk,20100420,2.15,2.16,2.15,2.15,940380
2333.hk,20100420,14.08,14.98,14.08,14.92,5154500
2337.hk,20100420,2.22,2.23,2.13,2.21,1842000
2338.hk,20100420,67,68.8,66.35,67,977837
2340.hk,20100420,1.11,1.12,1.11,1.13,63150
2341.hk,20100420,2,2.04,2,2.02,318000
2342.hk,20100420,10.32,10.68,10.32,10.64,6369615
2343.hk,20100420,5.84,6.02,5.84,5.98,17736504
2345.hk,20100420,1.63,1.63,1.6,1.6,1614000
2348.hk,20100420,2.09,2.3,2.01,2.24,5590000
2349.hk,20100420,0.142,0.143,0.138,0.14,52598000
2355.hk,20100420,5.4,5.41,5.32,5.33,300000
2356.hk,20100420,10.4,10.5,10.3,10.4,803001
2357.hk,20100420,3.71,3.79,3.71,3.79,5648000
2362.hk,20100420,0.37,0.38,0.37,0.38,246000
2366.hk,20100420,1.52,1.52,1.49,1.5,710358
2368.hk,20100420,3.27,3.32,3.27,3.32,838000
2369.hk,20100420,3.97,4,3.82,3.89,25064000
2371.hk,20100420,1.65,1.68,1.6,1.67,6592000
2380.hk,20100420,1.85,1.86,1.82,1.84,4858000
2382.hk,20100420,1.93,1.94,1.87,1.93,4575000
2383.hk,20100420,0.75,0.75,0.74,0.74,1728000
2387.hk,20100420,13.7,13.74,13.7,13.74,437000
2388.hk,20100420,18.9,18.92,18.78,18.8,10493884
2389.hk,20100420,0.27,0.28,0.26,0.275,2212000
2398.hk,20100420,5,5,4.9,5,250000
2600.hk,20100420,8.22,8.33,8.2,8.3,24501696
2601.hk,20100420,34,34.25,32.8,33.3,9239979
2618.hk,20100420,4.86,4.99,4.67,4.73,9591190
2626.hk,20100420,3.01,3.09,3,3.06,5324000
2628.hk,20100420,36.7,37.05,36.7,37,27087150
2662.hk,20100420,0.57,0.62,0.57,0.6,4098000
2668.hk,20100420,0.59,0.59,0.59,0.57,200000
2678.hk,20100420,2.95,2.96,2.79,2.8,7402000
2688.hk,20100420,22.3,23.45,22.3,23.2,2107580
2689.hk,20100420,12.96,13.1,12.82,13,11956650
2698.hk,20100420,6.25,6.37,6.23,6.3,2448000
2722.hk,20100420,2.18,2.25,2.16,2.21,33220000
2727.hk,20100420,3.72,3.76,3.7,3.73,10472000
2728.hk,20100420,0.88,0.88,0.88,0.88,36000
2777.hk,20100420,11.08,11.24,11.02,11.1,28924390
2778.hk,20100420,3.69,3.71,3.63,3.65,9536000
2788.hk,20100420,1.57,1.6,1.56,1.6,566000
2800.hk,20100420,21.65,21.85,21.65,21.8,16964946
2801.hk,20100420,20.9,21.3,20.9,21.3,74800
2802.hk,20100420,38.9,39,38.9,39,600
2809.hk,20100420,20.6,20.7,20.6,20.7,179500
2810.hk,20100420,123.6,126.4,124.8,125.7,1050
2813.hk,20100420,34,34.05,33.95,34.05,16800
2814.hk,20100420,8.23,8.26,8.23,8.23,13500
2815.hk,20100420,33.75,33.9,33.75,33.9,9850
2816.hk,20100420,9.39,9.78,9.38,9.45,76400
2819.hk,20100420,102,102,101.9,101.9,600
2820.hk,20100420,79.5,79.5,79.5,79.85,200
2821.hk,20100420,120.3,120.3,118.2,118.2,2450
2823.hk,20100420,12.9,13,12.86,12.96,153729792
2826.hk,20100420,62.7,62.7,62.7,62.75,4200
2827.hk,20100420,33,33.5,33,33.45,4314910
2828.hk,20100420,122.5,124.4,122.5,124.4,2125480
2829.hk,20100420,13.2,13.2,12.8,12.9,322100
2831.hk,20100420,31.8,32,31.75,31.9,201700
2833.hk,20100420,217.4,217.8,216.8,217.8,156600
2836.hk,20100420,17.26,17.42,17.2,17.34,893000
2837.hk,20100420,7.04,7.07,7.04,7.07,229500
2838.hk,20100420,186.8,188.8,186.8,188.8,4300
2840.hk,20100420,864.5,868.5,863,867.5,4140
2844.hk,20100420,10.18,10.2,10.14,10.12,62000
2846.hk,20100420,29,29,27.95,28.15,158700
2866.hk,20100420,3.22,3.27,3.19,3.25,32523750
2868.hk,20100420,2.68,2.69,2.63,2.66,4020000
2877.hk,20100420,24.9,26,24.65,25.7,2125000
2878.hk,20100420,0.8,0.81,0.78,0.8,3490000
2880.hk,20100420,3.57,3.66,3.55,3.61,2014900
2882.hk,20100420,1.46,1.46,1.43,1.45,12408000
2883.hk,20100420,10.58,10.68,10.34,10.66,10153600
2888.hk,20100420,213,213.6,211.6,213,260240
2889.hk,20100420,1.59,1.65,1.59,1.64,4802000
2898.hk,20100420,0.72,0.74,0.71,0.74,600000
2899.hk,20100420,6.28,6.37,6.25,6.34,22624476
2900.hk,20100420,0.69,0.71,0.65,0.67,15688000
2901.hk,20100420,0.415,0.445,0.415,0.425,9993000
2902.hk,20100420,1.05,1.19,0.74,0.79,101693944
2999.hk,20100420,0.6,0.65,0.59,0.62,3400000
3002.hk,20100420,11.3,11.4,11.3,11.42,51200
3006.hk,20100420,14,14.08,14,14.04,157600
3015.hk,20100420,919,919.5,919,925,1500
3017.hk,20100420,8.28,8.28,8.28,8.32,40000
3020.hk,20100420,219.2,219.2,219.2,219.2,45
3024.hk,20100420,21.35,21.5,21.35,21.4,9700
3025.hk,20100420,8.62,8.66,8.6,8.6,51750
3035.hk,20100420,26.95,26.95,26.95,26.95,1000
3039.hk,20100420,13.94,13.94,13.9,13.9,29300
3043.hk,20100420,31.65,31.65,31.65,31.65,2000
3046.hk,20100420,36.7,37.35,36.7,37.35,31400
3048.hk,20100420,54.1,54.2,54.1,54.3,1900
3049.hk,20100420,7.3,7.41,7.3,7.37,42280200
3050.hk,20100420,13.04,13.16,13.04,13.1,84700
3057.hk,20100420,13.18,13.7,13.16,13.64,1211400
3061.hk,20100420,9.61,9.7,9.6,9.64,47600
3062.hk,20100420,6.8,6.8,6.8,6.84,60000
3087.hk,20100420,345.6,348.6,345,346.4,3509
3300.hk,20100420,2.7,2.8,2.68,2.8,397000
3303.hk,20100420,1.18,1.24,1.18,1.23,392000
3308.hk,20100420,14.9,15.56,14.8,15.38,3884304
3311.hk,20100420,2.68,2.73,2.59,2.63,10765200
3318.hk,20100420,2,2.3,2,2.16,968000
3322.hk,20100420,1.23,1.23,1.2,1.21,1081604
3323.hk,20100420,14.06,14.12,13.84,13.92,15780200
3328.hk,20100420,9.18,9.38,9.18,9.33,35361384
3330.hk,20100420,3.01,3.05,3,3.02,928000
3331.hk,20100420,5.53,6.08,5.52,6.05,25789000
3333.hk,20100420,3.08,3.22,3.04,3.22,22143346
3335.hk,20100420,0.93,0.94,0.93,0.94,128000
3336.hk,20100420,7.2,7.44,7.17,7.37,7312000
3337.hk,20100420,0.8,0.84,0.8,0.83,4764000
3339.hk,20100420,5.44,5.5,5.41,5.44,12802000
3344.hk,20100420,1.33,1.45,1.33,1.43,252000
3355.hk,20100420,0.375,0.375,0.37,0.375,3436000
3366.hk,20100420,4.9,5,4.84,5,1190000
3368.hk,20100420,12.64,12.8,12.24,12.7,10885675
3377.hk,20100420,6.22,6.28,6.19,6.24,33745384
3378.hk,20100420,1.49,1.5,1.47,1.48,2506000
3382.hk,20100420,2.27,2.27,2.2,2.2,12768000
3383.hk,20100420,8.84,9.02,8.72,8.93,34361980
3389.hk,20100420,3.27,3.48,3.23,3.34,10862000
3393.hk,20100420,5.41,5.53,5.38,5.5,3784000
3398.hk,20100420,1.45,1.48,1.43,1.43,1214000
3399.hk,20100420,2.19,2.24,2.19,2.24,126000
3800.hk,20100420,1.82,1.84,1.8,1.83,21735000
3808.hk,20100420,7.9,7.96,7.78,7.82,3302000
3813.hk,20100420,1.35,1.37,1.29,1.32,8552000
3818.hk,20100420,5.07,5.29,5.03,5.17,41251736
3823.hk,20100420,0.63,0.64,0.62,0.64,7158000
3828.hk,20100420,2.87,2.87,2.74,2.74,4082000
3833.hk,20100420,4.53,4.68,4.53,4.61,2828000
3838.hk,20100420,1.48,1.53,1.46,1.53,15982000
3868.hk,20100420,3.15,3.29,3.13,3.29,1074000
3883.hk,20100420,1.31,1.35,1.31,1.34,10645000
3886.hk,20100420,1.16,1.16,1.13,1.14,287700
3888.hk,20100420,6.08,6.14,6.07,6.14,8676000
3889.hk,20100420,1.9,1.91,1.88,1.9,594000
3898.hk,20100420,16.18,16.5,15.98,16.22,3106000
3899.hk,20100420,4.67,4.72,4.66,4.7,352000
3900.hk,20100420,8.88,8.95,8.7,8.73,6682500
3918.hk,20100420,1.09,1.09,1.05,1.08,2474963
3928.hk,20100420,15.72,15.8,15.68,15.7,553000
3933.hk,20100420,9,9.78,9,9.72,6056000
3938.hk,20100420,0.91,0.92,0.9,0.92,1978000
3968.hk,20100420,19.3,19.78,19.1,19.72,37653336
3983.hk,20100420,4.78,4.92,4.78,4.89,3315232
3988.hk,20100420,4.1,4.12,4.06,4.11,281488128
3989.hk,20100420,1.96,2.01,1.96,1.99,8642000
3993.hk,20100420,6.67,6.8,6.62,6.64,5838682
3998.hk,20100420,1.83,1.9,1.83,1.87,3416000
3999.hk,20100420,1.92,1.97,1.92,1.97,685000
8003.hk,20100420,0.265,0.27,0.255,0.255,3956000
8005.hk,20100420,0.35,0.35,0.33,0.34,340000
8006.hk,20100420,4.25,4.3,4.25,4.3,13150
8007.hk,20100420,2.62,2.62,2.62,2.62,2193
8008.hk,20100420,1.18,1.2,1.17,1.19,294000
8009.hk,20100420,0.2,0.225,0.2,0.225,1600000
8011.hk,20100420,0.214,0.214,0.207,0.208,4544000
8013.hk,20100420,0.23,0.25,0.23,0.25,350000
8015.hk,20100420,1.2,1.2,1.2,1.2,110000
8016.hk,20100420,1.75,1.75,1.65,1.7,68000
8017.hk,20100420,0.225,0.231,0.224,0.225,8640000
8021.hk,20100420,0.162,0.182,0.155,0.178,7960000
8022.hk,20100420,0.435,0.435,0.41,0.41,6052000
8026.hk,20100420,0.46,0.47,0.46,0.46,197000
8028.hk,20100420,0.155,0.163,0.154,0.162,1374000
8029.hk,20100420,1.05,1.05,1.02,1.05,1045000
8032.hk,20100420,0.51,0.53,0.48,0.485,90301128
8033.hk,20100420,0.33,0.33,0.315,0.33,446000
8035.hk,20100420,0.78,0.78,0.76,0.77,7128000
8037.hk,20100420,0.345,0.355,0.345,0.355,2795000
8041.hk,20100420,0.3,0.305,0.295,0.305,41010800
8045.hk,20100420,0.53,0.53,0.49,0.5,1914000
8046.hk,20100420,0.6,0.67,0.6,0.62,124992000
8047.hk,20100420,0.335,0.34,0.32,0.33,33348000
8048.hk,20100420,0.136,0.148,0.136,0.143,1074000
8049.hk,20100420,0.51,0.53,0.51,0.53,984000
8050.hk,20100420,0.265,0.27,0.265,0.27,10000
8051.hk,20100420,5.1,5.1,4.93,4.93,22000
8052.hk,20100420,1.91,1.91,1.91,1.92,8000
8053.hk,20100420,0.325,0.345,0.32,0.34,550000
8055.hk,20100420,0.66,0.7,0.66,0.69,2401000
8058.hk,20100420,8.91,9.39,8.91,9.29,980000
8060.hk,20100420,0.365,0.375,0.365,0.365,2660000
8061.hk,20100420,0.204,0.217,0.204,0.215,580000
8063.hk,20100420,1.29,1.35,1.25,1.32,972100
8065.hk,20100420,0.89,0.89,0.89,0.89,10000
8066.hk,20100420,2.48,2.69,2.42,2.66,10965000
8068.hk,20100420,0.22,0.222,0.215,0.222,2300000
8069.hk,20100420,14,14.88,13.76,14.76,685000
8071.hk,20100420,0.189,0.209,0.189,0.208,48262500
8075.hk,20100420,0.205,0.216,0.205,0.212,6170000
8076.hk,20100420,0.68,0.68,0.66,0.68,2900000
8078.hk,20100420,1.15,1.17,1.04,1.08,5076000
8079.hk,20100420,0.119,0.12,0.116,0.12,58420024
8080.hk,20100420,0.25,0.285,0.249,0.275,117308376
8081.hk,20100420,0.265,0.28,0.26,0.28,7170000
8083.hk,20100420,0.28,0.29,0.265,0.27,26563000
8085.hk,20100420,0.3,0.3,0.28,0.295,2704000
8088.hk,20100420,0.232,0.265,0.232,0.25,8352000
8089.hk,20100420,0.88,0.88,0.83,0.87,1646000
8091.hk,20100420,0.3,0.32,0.3,0.315,11200000
8092.hk,20100420,0.18,0.181,0.178,0.18,1076000
8095.hk,20100420,0.51,0.52,0.51,0.52,609000
8100.hk,20100420,0.151,0.186,0.151,0.185,14150695
8102.hk,20100420,2.7,2.75,2.66,2.69,712000
8103.hk,20100420,0.295,0.3,0.29,0.3,7400000
8108.hk,20100420,0.232,0.245,0.23,0.233,824000
8116.hk,20100420,0.181,0.183,0.175,0.181,25680000
8118.hk,20100420,2,2.04,1.97,2.02,622000
8119.hk,20100420,0.125,0.132,0.119,0.129,1180000
8123.hk,20100420,0.45,0.465,0.44,0.445,12486000
8126.hk,20100420,0.255,0.265,0.255,0.265,136000
8128.hk,20100420,0.77,0.79,0.74,0.76,16856000
8129.hk,20100420,0.072,0.072,0.068,0.069,37520000
8130.hk,20100420,0.135,0.154,0.134,0.151,-2147483648
8131.hk,20100420,0.255,0.26,0.255,0.26,110000
8136.hk,20100420,0.62,0.62,0.61,0.62,5000000
8137.hk,20100420,3.05,3.07,2.57,2.85,28576000
8143.hk,20100420,0.121,0.128,0.118,0.126,28660000
8151.hk,20100420,0.435,0.465,0.435,0.45,548000
8153.hk,20100420,0.455,0.465,0.405,0.405,55904000
8155.hk,20100420,0.241,0.248,0.24,0.248,1984000
8156.hk,20100420,0.27,0.28,0.26,0.275,5460000
8157.hk,20100420,0.465,0.51,0.46,0.51,14394000
8158.hk,20100420,0.37,0.375,0.35,0.35,25355000
8159.hk,20100420,0.63,0.63,0.58,0.61,1710000
8161.hk,20100420,0.355,0.355,0.345,0.345,19118000
8163.hk,20100420,0.225,0.236,0.225,0.226,7040000
8165.hk,20100420,0.21,0.21,0.181,0.201,3350000
8166.hk,20100420,0.495,0.54,0.465,0.47,36942000
8167.hk,20100420,0.2,0.201,0.198,0.198,75720000
8169.hk,20100420,0.23,0.23,0.23,0.231,70000
8171.hk,20100420,0.24,0.265,0.235,0.26,61408000
8172.hk,20100420,0.32,0.335,0.3,0.32,4560000
8175.hk,20100420,0.64,0.67,0.56,0.56,26412300
8176.hk,20100420,0.55,0.57,0.55,0.55,320000
8182.hk,20100420,0.7,0.71,0.68,0.68,15164000
8186.hk,20100420,0.084,0.087,0.08,0.082,35580000
8189.hk,20100420,0.4,0.4,0.4,0.4,10000
8190.hk,20100420,0.231,0.27,0.231,0.249,7270000
8192.hk,20100420,0.33,0.34,0.33,0.34,2592000
8196.hk,20100420,1.8,1.84,1.76,1.8,1655000
8197.hk,20100420,0.191,0.191,0.188,0.188,180000
8198.hk,20100420,0.31,0.315,0.31,0.315,124000
8199.hk,20100420,33.5,34.55,33.5,34.55,1260700
8200.hk,20100420,0.25,0.26,0.248,0.255,505117
8202.hk,20100420,0.3,0.3,0.29,0.295,9402000
8203.hk,20100420,1.21,1.22,1.16,1.21,28520000
8205.hk,20100420,0.44,0.46,0.415,0.435,364000
8206.hk,20100420,1.24,1.32,1.22,1.28,4334000
8208.hk,20100420,1.03,1.06,1.03,1.05,456000
8210.hk,20100420,0.62,0.64,0.61,0.64,624000
8212.hk,20100420,0.29,0.33,0.29,0.33,132030000
8213.hk,20100420,0.216,0.229,0.205,0.222,19520000
8217.hk,20100420,5.15,5.3,5.15,5.3,118000
8220.hk,20100420,0.295,0.3,0.28,0.285,23948000
8221.hk,20100420,3.1,3.28,3.1,3.25,575000
8225.hk,20100420,0.78,0.78,0.78,0.78,5000
8227.hk,20100420,0.42,0.42,0.415,0.42,580000
8228.hk,20100420,0.065,0.071,0.065,0.067,170135904
8230.hk,20100420,5.18,5.28,5.18,5.21,580500
8231.hk,20100420,1.72,1.79,1.72,1.77,120000
8233.hk,20100420,0.16,0.165,0.16,0.163,1872968
8235.hk,20100420,0.295,0.3,0.28,0.28,1470000
8236.hk,20100420,0.265,0.27,0.265,0.27,30000
8239.hk,20100420,2.6,3.38,2.6,3.32,2621800
8243.hk,20100420,0.49,0.49,0.48,0.49,1485000
8247.hk,20100420,4.15,4.15,4.14,4.15,10000
8248.hk,20100420,0.66,0.69,0.65,0.68,5050000
8249.hk,20100420,0.195,0.195,0.193,0.193,145000
8250.hk,20100420,0.48,0.495,0.47,0.485,2468800
8251.hk,20100420,0.425,0.435,0.425,0.435,220000
8253.hk,20100420,0.156,0.169,0.156,0.164,8880000
8256.hk,20100420,0.235,0.242,0.235,0.242,2940000
8258.hk,20100420,0.22,0.228,0.2,0.216,4570000
8259.hk,20100420,0.53,0.54,0.52,0.54,6375000
8266.hk,20100420,0.227,0.315,0.227,0.295,12260000
8270.hk,20100420,0.23,0.24,0.227,0.24,5120000
8271.hk,20100420,0.38,0.385,0.37,0.375,2496000
8272.hk,20100420,0.375,0.375,0.36,0.36,1055000
8277.hk,20100420,15.8,16.3,15.8,16.3,876700
8279.hk,20100420,0.31,0.35,0.305,0.34,4992000
8285.hk,20100420,2.05,2.07,2.02,2.04,1144000
8286.hk,20100420,1.04,1.05,1.01,1.05,280000
8287.hk,20100420,7.48,7.6,7.48,7.6,84000
8290.hk,20100420,1.58,1.58,1.5,1.52,1540000
8292.hk,20100420,0.95,0.95,0.95,0.95,226000
8296.hk,20100420,1.7,1.86,1.64,1.74,201996000
8299.hk,20100420,0.118,0.12,0.11,0.111,158688000
8301.hk,20100420,0.29,0.29,0.29,0.295,200000
8305.hk,20100420,0.73,0.77,0.73,0.76,192000
8306.hk,20100420,0.3,0.3,0.29,0.3,54110000
8317.hk,20100420,1.44,1.48,1.41,1.45,396000
8325.hk,20100420,0.4,0.4,0.4,0.405,10000
8329.hk,20100420,1.26,1.26,1.16,1.25,1490000
8331.hk,20100420,3.06,3.1,2.98,3.07,1692000
8351.hk,20100420,0.47,0.495,0.47,0.485,11680000
8373.hk,20100420,0.295,0.3,0.29,0.3,7400000