Free Hong Kong EOD Stock Data

0001.hk,20100421,100.5,100.9,100.2,100.4,3348498
0002.hk,20100421,57.1,57.2,56.75,57.2,2098679
0003.hk,20100421,20.4,20.7,20.4,20.4,4116859
0004.hk,20100421,43.5,43.8,43,43.5,5576341
0005.hk,20100421,83,83.05,81.9,82.05,17411620
0006.hk,20100421,47.25,47.25,46.65,47.2,2761459
0007.hk,20100421,0.87,0.87,0.85,0.86,510000
0008.hk,20100421,2.32,2.41,2.3,2.39,39639600
0009.hk,20100421,0.228,0.23,0.225,0.226,4812000
0010.hk,20100421,40.9,41.15,40.5,40.8,658000
0011.hk,20100421,109,109,108.1,108.4,1455767
0012.hk,20100421,52,52.6,51.15,51.35,4343910
0013.hk,20100421,56.5,56.5,55.6,55.85,4412222
0014.hk,20100421,23,23,22.65,22.85,1525079
0015.hk,20100421,0.69,0.73,0.69,0.72,2514000
0016.hk,20100421,116.3,116.8,115,115.2,6515738
0017.hk,20100421,15.26,15.26,15,15.1,5362865
0018.hk,20100421,1.14,1.14,1.11,1.13,554800
0019.hk,20100421,95.8,95.8,94.15,95.15,2637392
0020.hk,20100421,23.5,24.05,23.35,23.95,503000
0021.hk,20100421,0.92,0.94,0.91,0.91,518310
0022.hk,20100421,0.16,0.165,0.16,0.163,1030000
0023.hk,20100421,29.3,29.35,28.95,29.15,1482152
0024.hk,20100421,0.72,0.74,0.7,0.74,33058000
0025.hk,20100421,6.93,6.93,6.93,6.93,6000
0027.hk,20100421,3.99,4,3.92,3.93,10116207
0029.hk,20100421,1.7,1.7,1.7,1.7,2000
0030.hk,20100421,2.09,2.11,1.97,1.99,3256000
0031.hk,20100421,1.13,1.14,1.11,1.14,23378960
0032.hk,20100421,6.94,6.99,6.9,6.99,90000
0034.hk,20100421,9.82,9.94,9.82,9.89,1225000
0035.hk,20100421,2.2,2.24,2.19,2.2,727132
0036.hk,20100421,0.8,0.84,0.79,0.79,108000
0037.hk,20100421,0.285,0.285,0.275,0.275,208000
0038.hk,20100421,5.91,5.91,5.79,5.82,2486400
0039.hk,20100421,0.77,0.78,0.75,0.76,2748000
0040.hk,20100421,1.24,1.24,1.18,1.2,2404868
0041.hk,20100421,22,22.75,22,22.5,747888
0042.hk,20100421,1.98,1.98,1.88,1.89,4700000
0043.hk,20100421,0.64,0.72,0.64,0.7,34316020
0044.hk,20100421,99.45,99.85,98.85,99,56907
0045.hk,20100421,12.14,12.5,12.14,12.32,175500
0046.hk,20100421,2.2,2.23,2.19,2.21,128000
0047.hk,20100421,0.42,0.42,0.42,0.42,188000
0050.hk,20100421,7.33,7.35,7.33,7.33,58000
0052.hk,20100421,8.27,8.3,8.25,8.25,70000
0053.hk,20100421,79,79.4,78.8,79.1,43000
0054.hk,20100421,23.2,23.4,23.15,23.4,813186
0055.hk,20100421,0.335,0.335,0.32,0.325,4720000
0057.hk,20100421,3.04,3.22,3.04,3.18,1530000
0058.hk,20100421,0.185,0.198,0.185,0.194,66000
0060.hk,20100421,1.3,1.35,1.3,1.32,34000
0061.hk,20100421,1.81,1.84,1.78,1.78,2789000
0062.hk,20100421,28.5,28.8,28.5,28.5,180800
0063.hk,20100421,0.2,0.2,0.197,0.197,640000
0064.hk,20100421,0.52,0.52,0.5,0.51,7311500
0065.hk,20100421,1,1.08,1,1.08,10116800
0066.hk,20100421,28.65,28.85,28.55,28.75,1522086
0067.hk,20100421,2.75,2.75,2.57,2.59,15716000
0068.hk,20100421,5.15,5.95,5.15,5.89,81000
0069.hk,20100421,15.2,15.52,14.9,15.12,1390000
0070.hk,20100421,0.155,0.159,0.155,0.156,680000
0071.hk,20100421,8.08,8.09,8.01,8.01,24000
0072.hk,20100421,1.25,1.25,1.23,1.25,70000
0074.hk,20100421,4.5,4.81,4.42,4.72,6874300
0075.hk,20100421,1.57,1.64,1.54,1.62,20000
0076.hk,20100421,0.042,0.042,0.041,0.041,44694000
0077.hk,20100421,1.42,1.42,1.4,1.42,254000
0078.hk,20100421,3.08,3.08,3.02,3.05,291153
0079.hk,20100421,0.58,0.58,0.53,0.53,60000
0081.hk,20100421,5.2,5.23,5.13,5.18,289000
0082.hk,20100421,3.06,3.07,2.97,2.98,32310000
0083.hk,20100421,15,15.04,14.72,14.82,7462740
0084.hk,20100421,0.55,0.57,0.55,0.56,1881000
0085.hk,20100421,1.57,1.6,1.5,1.54,2396000
0087.hk,20100421,17.7,18,17.7,17.98,952500
0088.hk,20100421,4.65,4.73,4.63,4.65,392000
0089.hk,20100421,3.14,3.17,3.14,3.14,167235
0090.hk,20100421,1.54,1.55,1.53,1.54,816000
0091.hk,20100421,0.074,0.074,0.072,0.072,116300000
0092.hk,20100421,0.26,0.26,0.255,0.26,2773078
0093.hk,20100421,1.13,1.13,1.12,1.13,218000
0094.hk,20100421,1.84,1.87,1.81,1.84,246000
0095.hk,20100421,0.29,0.3,0.29,0.3,880000
0097.hk,20100421,0.67,0.68,0.66,0.66,7605000
0098.hk,20100421,1.81,1.89,1.75,1.75,60000
0099.hk,20100421,1.05,1.05,1.03,1.03,70000
0100.hk,20100421,4.95,5,4.95,5,553000
0101.hk,20100421,30.95,30.95,30.15,30.55,4782960
0102.hk,20100421,1.62,1.62,1.62,1.62,704000
0103.hk,20100421,1.05,1.09,1.04,1.05,3246000
0105.hk,20100421,16,16,16,16,10000
0106.hk,20100421,0.435,0.445,0.435,0.445,156000
0107.hk,20100421,4.33,4.5,4.32,4.42,4424000
0109.hk,20100421,0.8,0.8,0.77,0.77,806820
0110.hk,20100421,0.49,0.49,0.49,0.48,66000
0111.hk,20100421,1.86,1.86,1.73,1.77,2482000
0113.hk,20100421,4.78,4.84,4.73,4.81,509000
0114.hk,20100421,1.2,1.2,1.18,1.18,92500
0116.hk,20100421,13.46,14.18,13.3,14.12,1190000
0117.hk,20100421,0.85,0.85,0.83,0.83,224000
0118.hk,20100421,0.8,0.82,0.77,0.79,2408000
0119.hk,20100421,8.45,8.47,8.21,8.38,18569500
0120.hk,20100421,1.7,1.77,1.7,1.71,7770000
0121.hk,20100421,0.29,0.29,0.285,0.285,2590000
0122.hk,20100421,0.63,0.64,0.61,0.62,2341000
0123.hk,20100421,1.91,1.93,1.88,1.89,30702000
0124.hk,20100421,1.72,1.72,1.66,1.69,390000
0125.hk,20100421,3.53,3.53,3.53,3.53,16000
0126.hk,20100421,1.16,1.18,1.15,1.18,110000
0127.hk,20100421,12.98,13.36,12.98,13.36,1553500
0128.hk,20100421,1.18,1.2,1.14,1.16,18667000
0129.hk,20100421,1.37,1.39,1.37,1.38,69341
0130.hk,20100421,1.08,1.17,1.08,1.16,3582000
0131.hk,20100421,2.67,2.7,2.66,2.68,535600
0132.hk,20100421,0.245,0.245,0.245,0.245,20000
0133.hk,20100421,18.08,18.3,18.08,18.16,107773
0135.hk,20100421,10.88,10.88,10.32,10.58,22123328
0136.hk,20100421,1.5,1.51,1.47,1.5,2768500
0137.hk,20100421,3,3,2.95,2.95,400000
0138.hk,20100421,1.17,1.17,1.11,1.13,551250
0139.hk,20100421,0.155,0.156,0.15,0.151,2200000
0141.hk,20100421,1.43,1.47,1.42,1.47,144000
0142.hk,20100421,5,5.09,4.92,4.94,2914800
0143.hk,20100421,0.071,0.071,0.069,0.071,3674000
0144.hk,20100421,28.6,29.1,28.35,28.4,4258675
0145.hk,20100421,0.22,0.237,0.214,0.23,28404000
0146.hk,20100421,1.9,1.9,1.85,1.88,158000
0147.hk,20100421,0.69,0.72,0.65,0.7,2045000
0148.hk,20100421,42.7,43.75,42.6,43.5,1804521
0149.hk,20100421,0.124,0.132,0.122,0.128,103145000
0151.hk,20100421,5.8,5.81,5.71,5.78,10051875
0152.hk,20100421,0.61,0.62,0.6,0.6,47577500
0154.hk,20100421,1.91,1.99,1.9,1.94,1249000
0155.hk,20100421,0.188,0.19,0.187,0.188,32221000
0156.hk,20100421,0.224,0.238,0.224,0.236,30760000
0159.hk,20100421,1.46,1.46,1.45,1.46,253000
0160.hk,20100421,2.8,2.81,2.79,2.81,454996
0161.hk,20100421,3.38,3.45,3.3,3.31,2134000
0162.hk,20100421,0.375,0.375,0.365,0.37,2212000
0163.hk,20100421,1.69,1.7,1.68,1.68,288000
0164.hk,20100421,0.181,0.182,0.175,0.182,3012500
0165.hk,20100421,21,21.1,20.6,20.7,3336400
0166.hk,20100421,0.33,0.335,0.32,0.325,100702000
0167.hk,20100421,0.305,0.305,0.3,0.3,3878000
0168.hk,20100421,39.45,41,39.4,40,2240501
0169.hk,20100421,0.375,0.375,0.34,0.355,1026000
0170.hk,20100421,5.05,5.05,5.05,5.05,5000
0171.hk,20100421,2.86,2.88,2.83,2.84,4458000
0172.hk,20100421,0.55,0.56,0.55,0.56,1000000
0173.hk,20100421,2.88,2.89,2.79,2.8,13849034
0174.hk,20100421,1.31,1.35,1.31,1.34,348000
0175.hk,20100421,3.77,3.78,3.62,3.62,74240456
0176.hk,20100421,0.395,0.4,0.395,0.4,644000
0177.hk,20100421,7.25,7.28,7.19,7.26,5943100
0178.hk,20100421,6.12,6.32,6.12,6.29,4754000
0179.hk,20100421,4.81,4.89,4.78,4.79,4359500
0180.hk,20100421,0.55,0.59,0.53,0.56,3346000
0181.hk,20100421,0.69,0.7,0.65,0.65,500000
0182.hk,20100421,0.89,0.89,0.87,0.88,19990000
0184.hk,20100421,4.53,4.65,4.53,4.55,60000
0185.hk,20100421,0.187,0.19,0.185,0.189,6280000
0186.hk,20100421,0.86,0.87,0.85,0.87,428000
0187.hk,20100421,3.08,3.16,3.08,3.16,144000
0188.hk,20100421,0.22,0.224,0.213,0.223,646000
0189.hk,20100421,1.66,1.84,1.66,1.72,33548000
0190.hk,20100421,0.67,0.67,0.66,0.66,4597452
0191.hk,20100421,0.6,0.61,0.6,0.61,594000
0193.hk,20100421,0.042,0.053,0.042,0.051,334502240
0194.hk,20100421,8.93,8.96,8.85,8.9,326000
0195.hk,20100421,0.88,0.89,0.86,0.89,8170000
0196.hk,20100421,1.45,1.47,1.42,1.43,3760000
0197.hk,20100421,0.8,0.81,0.79,0.8,15299625
0198.hk,20100421,0.35,0.43,0.35,0.42,106692000
0199.hk,20100421,1.79,1.83,1.78,1.8,126200
0201.hk,20100421,0.17,0.172,0.169,0.172,2654000
0202.hk,20100421,0.67,0.71,0.67,0.7,7003000
0203.hk,20100421,4.25,4.25,4.15,4.16,19375408
0205.hk,20100421,0.174,0.18,0.17,0.17,1940000
0206.hk,20100421,1.99,2.01,1.9,1.94,435000
0208.hk,20100421,1.57,1.59,1.55,1.56,8910000
0209.hk,20100421,1.1,1.16,1.06,1.14,19575788
0210.hk,20100421,8.35,8.6,8.19,8.48,9846000
0212.hk,20100421,14.8,14.82,14.8,14.82,4000
0214.hk,20100421,1.35,1.35,1.35,1.35,22507
0215.hk,20100421,1.46,1.49,1.46,1.46,3969000
0217.hk,20100421,0.62,0.67,0.61,0.64,8090985
0218.hk,20100421,3.95,3.99,3.88,3.93,1335000
0219.hk,20100421,0.83,0.84,0.81,0.84,542000
0220.hk,20100421,4.95,5.28,4.95,5.24,13456350
0221.hk,20100421,0.249,0.249,0.24,0.241,14752000
0222.hk,20100421,3.49,3.57,3.43,3.51,1018000
0226.hk,20100421,2.58,2.65,2.58,2.63,192000
0227.hk,20100421,1.54,1.59,1.52,1.53,9813000
0228.hk,20100421,0.73,0.73,0.7,0.71,51838000
0229.hk,20100421,0.89,0.9,0.89,0.89,100000
0230.hk,20100421,1.69,1.73,1.67,1.7,9730000
0231.hk,20100421,0.236,0.243,0.234,0.237,16220000
0232.hk,20100421,0.485,0.51,0.48,0.51,43508000
0233.hk,20100421,1.23,1.23,1.06,1.07,292040000
0234.hk,20100421,0.153,0.154,0.152,0.153,2182800
0235.hk,20100421,0.64,0.66,0.62,0.63,69915000
0236.hk,20100421,1.27,1.27,1.27,1.28,2000
0239.hk,20100421,2.05,2.1,2.05,2.1,822500
0240.hk,20100421,0.23,0.233,0.23,0.23,1660000
0241.hk,20100421,1.77,1.8,1.75,1.76,6948000
0242.hk,20100421,4.7,4.97,4.63,4.9,29855000
0243.hk,20100421,0.495,0.51,0.485,0.5,3156000
0244.hk,20100421,0.33,0.33,0.32,0.325,1260000
0245.hk,20100421,0.203,0.207,0.2,0.203,28490600
0246.hk,20100421,12.3,12.48,12.14,12.34,3845500
0250.hk,20100421,0.051,0.053,0.05,0.053,41190000
0251.hk,20100421,3.95,4.03,3.95,4.03,44000
0253.hk,20100421,0.94,0.94,0.94,0.94,2000
0254.hk,20100421,0.25,0.26,0.243,0.243,18875000
0255.hk,20100421,4.11,4.15,4.11,4.13,176000
0256.hk,20100421,0.81,0.84,0.81,0.83,8174000
0257.hk,20100421,4.1,4.1,3.99,4,6172000
0258.hk,20100421,3.4,3.45,3.37,3.41,900000
0259.hk,20100421,0.56,0.56,0.56,0.56,3500
0260.hk,20100421,0.42,0.43,0.42,0.425,6690000
0261.hk,20100421,0.022,0.022,0.02,0.021,525040000
0262.hk,20100421,0.59,0.6,0.59,0.6,500000
0263.hk,20100421,0.196,0.203,0.195,0.196,11956000
0264.hk,20100421,0.53,0.54,0.53,0.54,112000
0265.hk,20100421,0.58,0.71,0.58,0.7,2260000
0266.hk,20100421,6.1,6.1,6.1,6.1,20000
0267.hk,20100421,18,18.16,17.72,17.78,5034510
0268.hk,20100421,2.99,3.04,2.91,2.96,9200308
0269.hk,20100421,0.136,0.137,0.132,0.136,22400000
0270.hk,20100421,4.28,4.28,4.22,4.25,7166975
0271.hk,20100421,1.01,1.05,1.01,1.02,8259000
0272.hk,20100421,3.7,3.77,3.68,3.7,15901245
0273.hk,20100421,0.47,0.53,0.46,0.5,83821984
0274.hk,20100421,0.35,0.355,0.34,0.35,43708000
0275.hk,20100421,0.57,0.59,0.57,0.58,868096
0276.hk,20100421,3.7,3.72,3.64,3.66,7579500
0279.hk,20100421,0.55,0.55,0.54,0.55,4265088
0280.hk,20100421,0.95,1.01,0.94,0.97,4090000
0281.hk,20100421,0.39,0.395,0.39,0.39,742000
0282.hk,20100421,1.37,1.42,1.37,1.4,2650000
0283.hk,20100421,3.15,3.15,3.15,3.15,2000
0285.hk,20100421,5.63,5.68,5.48,5.54,9079500
0286.hk,20100421,0.315,0.325,0.315,0.315,5998004
0287.hk,20100421,4.2,4.2,4.2,4.2,2000
0288.hk,20100421,1.15,1.15,1.12,1.12,1345000
0289.hk,20100421,12.28,12.32,12.26,12.26,47000
0290.hk,20100421,0.5,0.57,0.5,0.55,26072000
0291.hk,20100421,27.55,27.7,27.05,27.25,6372000
0292.hk,20100421,0.53,0.53,0.52,0.52,250631
0293.hk,20100421,16,16.8,16,16.56,13874836
0294.hk,20100421,1.6,1.64,1.5,1.64,171000
0295.hk,20100421,0.63,0.64,0.63,0.63,1250500
0296.hk,20100421,1.25,1.33,1.23,1.31,685000
0297.hk,20100421,4.26,4.31,4.21,4.22,8182114
0298.hk,20100421,0.59,0.59,0.57,0.58,1663000
0299.hk,20100421,1.2,1.28,1.2,1.24,3294000
0300.hk,20100421,7.37,7.78,7.37,7.65,1964000
0302.hk,20100421,79.4,79.4,77.25,78.2,649000
0303.hk,20100421,86.2,88.45,86,88.4,701500
0305.hk,20100421,1,1,0.96,0.99,2620000
0306.hk,20100421,1.31,1.31,1.3,1.31,12000
0307.hk,20100421,0.152,0.164,0.152,0.158,2716000
0308.hk,20100421,2.03,2.05,2,2.01,12202000
0309.hk,20100421,0.76,0.77,0.73,0.73,5787000
0310.hk,20100421,3.72,3.81,3.72,3.76,2839500
0311.hk,20100421,1,1.05,0.98,1.01,3411000
0313.hk,20100421,0.315,0.32,0.31,0.315,4932000
0315.hk,20100421,8.19,8.48,8.17,8.36,32500
0316.hk,20100421,61.5,62.3,61.1,62,1668427
0317.hk,20100421,13.84,14.5,13.84,14.4,2492000
0318.hk,20100421,0.184,0.184,0.175,0.177,8165000
0319.hk,20100421,1.95,1.96,1.86,1.95,612000
0320.hk,20100421,0.83,0.84,0.79,0.79,320000
0321.hk,20100421,8.63,8.83,8.57,8.6,1960000
0322.hk,20100421,19.6,19.7,19.38,19.7,3250000
0323.hk,20100421,4.35,4.37,4.23,4.26,43606000
0326.hk,20100421,0.186,0.194,0.183,0.19,35910248
0328.hk,20100421,2.88,2.93,2.87,2.87,167000
0329.hk,20100421,0.205,0.21,0.192,0.195,46727064
0330.hk,20100421,60.6,60.6,59.5,59.9,2832203
0331.hk,20100421,2.53,2.54,2.45,2.46,27492000
0332.hk,20100421,0.172,0.172,0.165,0.166,30328000
0333.hk,20100421,0.61,0.61,0.6,0.61,536000
0334.hk,20100421,0.34,0.34,0.32,0.325,6792000
0335.hk,20100421,0.93,0.93,0.93,0.93,2000
0336.hk,20100421,9.1,9.5,9,9.37,5104556
0337.hk,20100421,4.47,4.6,4.45,4.51,486000
0338.hk,20100421,2.97,2.98,2.92,2.94,8276000
0339.hk,20100421,0.56,0.56,0.56,0.56,80000
0340.hk,20100421,0.27,0.28,0.27,0.275,28296000
0341.hk,20100421,18.74,18.74,18.6,18.6,166000
0342.hk,20100421,1.01,1.04,1.01,1.03,3820000
0343.hk,20100421,0.53,0.53,0.51,0.51,1187000
0345.hk,20100421,6.01,6.09,6,6.07,1356000
0346.hk,20100421,0.78,0.83,0.76,0.83,108720000
0347.hk,20100421,13.5,13.54,13.08,13.3,18570840
0348.hk,20100421,0.46,0.47,0.445,0.46,10210000
0349.hk,20100421,20.2,20.4,19.8,20.15,1323912
0350.hk,20100421,2.96,2.96,2.88,2.89,1396000
0351.hk,20100421,0.179,0.181,0.173,0.174,109357800
0353.hk,20100421,0.146,0.157,0.143,0.154,112842000
0354.hk,20100421,1.44,1.68,1.38,1.6,9760000
0355.hk,20100421,0.62,0.63,0.61,0.62,3574400
0357.hk,20100421,9.92,9.96,9.67,9.71,389000
0358.hk,20100421,17.48,17.76,17.34,17.5,13788627
0359.hk,20100421,1.17,1.19,1.16,1.17,3764000
0360.hk,20100421,1.78,1.8,1.78,1.8,69830
0361.hk,20100421,0.46,0.46,0.44,0.44,414000
0362.hk,20100421,0.255,0.255,0.248,0.255,30105622
0363.hk,20100421,35.85,36.2,35.8,36,6042298
0364.hk,20100421,0.87,0.9,0.87,0.89,41613232
0366.hk,20100421,3.46,3.53,3.46,3.5,726000
0367.hk,20100421,0.89,0.89,0.87,0.88,720142
0368.hk,20100421,3.66,3.72,3.64,3.68,3109000
0369.hk,20100421,2.46,2.46,2.46,2.46,10000
0370.hk,20100421,0.244,0.245,0.23,0.238,19170000
0371.hk,20100421,3.02,3.02,2.92,3.02,6319000
0372.hk,20100421,0.49,0.495,0.49,0.495,286000
0374.hk,20100421,2.6,2.61,2.6,2.6,198000
0375.hk,20100421,8.4,8.6,8.4,8.58,67000
0378.hk,20100421,2.79,2.79,2.65,2.77,170000
0379.hk,20100421,0.5,0.63,0.5,0.61,150760000
0380.hk,20100421,0.062,0.064,0.06,0.062,13700000
0381.hk,20100421,0.52,0.54,0.49,0.495,141800000
0382.hk,20100421,0.435,0.445,0.43,0.435,18566000
0383.hk,20100421,1.7,1.72,1.68,1.68,148000
0385.hk,20100421,0.49,0.495,0.485,0.49,1842000
0386.hk,20100421,6.51,6.53,6.42,6.47,101733512
0388.hk,20100421,133.8,135,133.3,133.8,2528009
0389.hk,20100421,1.74,1.75,1.71,1.71,8254000
0390.hk,20100421,5.5,5.59,5.43,5.53,22968544
0391.hk,20100421,0.234,0.234,0.228,0.23,4035000
0392.hk,20100421,49.9,50,49.05,49.7,1721000
0393.hk,20100421,3.05,3.05,2.9,3.02,1686000
0395.hk,20100421,0.36,0.375,0.355,0.375,2624000
0396.hk,20100421,1.4,1.4,1.4,1.41,6000
0397.hk,20100421,0.445,0.45,0.435,0.445,8172000
0398.hk,20100421,1.83,1.86,1.83,1.85,320200
0399.hk,20100421,0.315,0.315,0.28,0.285,62496400
0402.hk,20100421,0.6,0.62,0.6,0.62,844000
0403.hk,20100421,0.56,0.57,0.56,0.57,988000
0404.hk,20100421,1.27,1.28,1.25,1.27,1461000
0405.hk,20100421,3.5,3.52,3.4,3.51,1464238
0406.hk,20100421,1.24,1.25,1.24,1.25,382000
0408.hk,20100421,7.94,8.02,7.94,7.94,282000
0410.hk,20100421,4.4,4.45,4.36,4.41,11018000
0411.hk,20100421,6.75,6.79,6.75,6.79,11000
0412.hk,20100421,0.3,0.31,0.285,0.285,47204056
0413.hk,20100421,0.56,0.59,0.56,0.58,344000
0417.hk,20100421,3.64,3.66,3.6,3.64,498000
0418.hk,20100421,0.56,0.6,0.56,0.58,5302000
0419.hk,20100421,0.056,0.056,0.053,0.056,261920000
0420.hk,20100421,1.39,1.39,1.37,1.37,1370000
0422.hk,20100421,2.36,2.52,2.29,2.5,13639000
0423.hk,20100421,2.24,2.24,2.24,2.24,70000
0425.hk,20100421,11.5,11.78,11.38,11.5,2719880
0426.hk,20100421,0.39,0.39,0.39,0.39,102000
0430.hk,20100421,0.14,0.143,0.14,0.142,2478000
0431.hk,20100421,0.395,0.395,0.395,0.395,40000
0432.hk,20100421,2.92,2.95,2.92,2.93,1608000
0433.hk,20100421,0.375,0.38,0.365,0.375,80002496
0435.hk,20100421,1.91,1.92,1.91,1.91,387000
0438.hk,20100421,1.46,1.53,1.43,1.52,15357000
0440.hk,20100421,44.75,44.75,43.15,43.9,156400
0444.hk,20100421,0.74,0.75,0.74,0.75,342000
0445.hk,20100421,0.34,0.345,0.33,0.34,10100000
0448.hk,20100421,0.68,0.68,0.68,0.68,130000
0449.hk,20100421,5.92,6.12,5.89,6.08,5996000
0450.hk,20100421,2.45,2.46,2.45,2.45,180000
0455.hk,20100421,0.86,0.86,0.85,0.85,200000
0459.hk,20100421,0.055,0.056,0.054,0.055,7220000
0464.hk,20100421,0.53,0.53,0.53,0.53,892000
0465.hk,20100421,1.8,1.83,1.75,1.75,460000
0467.hk,20100421,0.53,0.55,0.53,0.55,1909000
0469.hk,20100421,0.315,0.32,0.31,0.32,228000
0471.hk,20100421,0.188,0.192,0.186,0.187,38800000
0472.hk,20100421,0.73,0.74,0.69,0.69,2570000
0474.hk,20100421,1.08,1.08,1.04,1.06,3156000
0475.hk,20100421,0.58,0.64,0.58,0.6,1887000
0476.hk,20100421,0.445,0.45,0.44,0.44,1754000
0477.hk,20100421,1.57,1.57,1.53,1.57,904000
0480.hk,20100421,3.13,3.25,3.13,3.22,398968
0482.hk,20100421,2.59,2.65,2.52,2.65,738000
0483.hk,20100421,1.55,1.55,1.55,1.55,92000
0485.hk,20100421,0.405,0.43,0.405,0.415,2010000
0486.hk,20100421,9.76,9.76,9.7,9.69,123740
0487.hk,20100421,0.345,0.345,0.34,0.345,1252000
0488.hk,20100421,0.16,0.162,0.153,0.153,120152000
0489.hk,20100421,12.58,12.6,12.22,12.24,18998772
0491.hk,20100421,0.265,0.265,0.255,0.26,4923400
0493.hk,20100421,2.74,2.75,2.7,2.72,46291064
0494.hk,20100421,37.9,38.15,37.5,37.8,4659710
0495.hk,20100421,0.25,0.25,0.242,0.242,80000
0496.hk,20100421,2.62,2.62,2.45,2.51,2557000
0497.hk,20100421,0.2,0.202,0.199,0.201,9115000
0498.hk,20100421,0.375,0.375,0.37,0.37,8918000
0499.hk,20100421,1.63,1.63,1.63,1.63,110000
0500.hk,20100421,0.66,0.67,0.66,0.66,4073130
0505.hk,20100421,2.35,2.45,2.28,2.29,25685000
0506.hk,20100421,6.45,6.48,6.24,6.32,3950886
0508.hk,20100421,0.63,0.65,0.61,0.63,3335000
0509.hk,20100421,0.36,0.36,0.345,0.355,1960000
0510.hk,20100421,0.78,0.78,0.73,0.75,806400
0511.hk,20100421,38.3,38.9,37.9,38.8,2146755
0512.hk,20100421,0.8,0.8,0.78,0.8,1000000
0513.hk,20100421,3.91,4.05,3.88,4.02,1872000
0515.hk,20100421,1.72,1.74,1.7,1.73,1276000
0516.hk,20100421,0.21,0.215,0.207,0.215,2206000
0517.hk,20100421,4.66,4.79,4.63,4.73,7582000
0521.hk,20100421,0.59,0.59,0.57,0.57,8648000
0522.hk,20100421,74.5,75.5,71.3,72,2316730
0524.hk,20100421,0.52,0.52,0.5,0.5,230000
0525.hk,20100421,3.1,3.1,3.06,3.1,3142954
0526.hk,20100421,0.4,0.47,0.4,0.405,8938000
0528.hk,20100421,0.5,0.5,0.5,0.5,42000
0529.hk,20100421,1.71,1.8,1.7,1.73,384000
0530.hk,20100421,0.95,0.96,0.92,0.92,130015
0531.hk,20100421,1.4,1.42,1.38,1.4,17565000
0533.hk,20100421,2.73,2.77,2.7,2.76,245000
0535.hk,20100421,0.207,0.21,0.207,0.21,588000
0536.hk,20100421,0.94,0.94,0.92,0.93,310000
0538.hk,20100421,8.1,8.61,8.1,8.4,2797350
0539.hk,20100421,1.9,1.92,1.86,1.89,3400000
0542.hk,20100421,0.133,0.146,0.133,0.14,21792000
0543.hk,20100421,3.44,3.44,3.3,3.41,602000
0544.hk,20100421,0.155,0.155,0.15,0.155,1432000
0546.hk,20100421,6.05,6.2,6.04,6.15,5170000
0547.hk,20100421,0.265,0.275,0.265,0.265,3880000
0548.hk,20100421,3.92,3.98,3.89,3.95,4008000
0549.hk,20100421,1.15,1.17,1.07,1.08,5428000
0550.hk,20100421,1.84,1.89,1.84,1.88,60000
0551.hk,20100421,26.95,27,26.05,26.45,1812577
0552.hk,20100421,4.04,4.09,4.02,4.05,11063821
0553.hk,20100421,2.37,2.52,2.37,2.45,4276000
0554.hk,20100421,0.41,0.415,0.4,0.405,1348000
0555.hk,20100421,1.09,1.09,1.07,1.08,15550000
0556.hk,20100421,1.98,2.01,1.92,1.98,4372000
0557.hk,20100421,0.86,0.9,0.86,0.9,496000
0558.hk,20100421,1.88,1.89,1.84,1.88,1342500
0559.hk,20100421,0.176,0.178,0.17,0.174,7350000
0560.hk,20100421,1.88,1.91,1.86,1.87,976000
0565.hk,20100421,0.28,0.285,0.28,0.285,1175000
0566.hk,20100421,0.73,0.78,0.73,0.76,92134000
0567.hk,20100421,0.68,0.68,0.66,0.68,1150000
0568.hk,20100421,9.8,9.96,9.7,9.93,112800
0569.hk,20100421,6.31,6.56,6.31,6.52,1985000
0570.hk,20100421,1.1,1.12,1.07,1.1,4160200
0571.hk,20100421,1.02,1.03,1.01,1.03,612000
0573.hk,20100421,2.96,2.96,2.9,2.95,87000
0575.hk,20100421,0.28,0.28,0.27,0.275,8055500
0576.hk,20100421,7.18,7.18,7.01,7.03,10790501
0577.hk,20100421,0.63,0.63,0.63,0.63,2000
0578.hk,20100421,0.38,0.395,0.375,0.38,20616810
0581.hk,20100421,2.96,3,2.96,2.98,70000
0582.hk,20100421,2.03,2.14,2.03,2.14,70000
0583.hk,20100421,1.5,1.5,1.5,1.5,30000
0585.hk,20100421,0.8,1.04,0.73,1,238471600
0587.hk,20100421,3.52,3.52,3.42,3.44,21712000
0588.hk,20100421,2.34,2.4,2.31,2.34,2368000
0589.hk,20100421,20.1,20.3,19.62,20.05,3751038
0590.hk,20100421,8.75,9.16,8.75,9.06,2525893
0591.hk,20100421,5.72,5.84,5.58,5.65,1917000
0592.hk,20100421,0.55,0.56,0.55,0.56,818000
0593.hk,20100421,4.62,4.62,4.5,4.54,604000
0595.hk,20100421,1.03,1.12,1.02,1.1,18210800
0596.hk,20100421,0.9,0.94,0.89,0.92,46510000
0597.hk,20100421,0.39,0.39,0.37,0.385,23327810
0598.hk,20100421,2.02,2.04,1.98,1.98,2754000
0599.hk,20100421,1.09,1.1,1.07,1.1,1247000
0600.hk,20100421,0.235,0.238,0.235,0.238,1054000
0601.hk,20100421,0.27,0.27,0.27,0.28,100000
0602.hk,20100421,0.395,0.395,0.39,0.395,375000
0603.hk,20100421,1.23,1.25,1.21,1.21,20990800
0604.hk,20100421,2.55,2.58,2.52,2.54,18092000
0605.hk,20100421,0.38,0.38,0.38,0.38,630000
0606.hk,20100421,10.86,11,10.7,10.84,6109098
0608.hk,20100421,2.79,2.8,2.76,2.76,134000
0609.hk,20100421,1.05,1.05,1.02,1.04,92000
0610.hk,20100421,1.91,1.91,1.88,1.91,208000
0611.hk,20100421,1.94,1.94,1.87,1.89,1174000
0612.hk,20100421,0.167,0.175,0.166,0.174,3622000
0613.hk,20100421,0.089,0.089,0.088,0.088,12656000
0616.hk,20100421,0.375,0.39,0.375,0.39,19000
0617.hk,20100421,2.93,2.93,2.91,2.92,842843
0618.hk,20100421,0.43,0.5,0.43,0.495,9732000
0619.hk,20100421,0.126,0.129,0.124,0.129,3250000
0620.hk,20100421,0.042,0.045,0.042,0.045,18960000
0621.hk,20100421,0.51,0.58,0.49,0.57,143262000
0622.hk,20100421,0.166,0.167,0.163,0.163,16626200
0623.hk,20100421,2.3,2.46,2.25,2.45,5212000
0626.hk,20100421,4.08,4.1,4.04,4.05,296000
0628.hk,20100421,0.198,0.202,0.194,0.196,11880000
0629.hk,20100421,1.64,1.69,1.6,1.64,2010000
0630.hk,20100421,0.56,0.62,0.55,0.6,21758000
0631.hk,20100421,8.32,8.54,8.28,8.53,1370800
0632.hk,20100421,1.79,1.84,1.66,1.7,19596600
0633.hk,20100421,1.64,1.65,1.63,1.65,2068000
0635.hk,20100421,2.9,2.95,2.9,2.94,444000
0636.hk,20100421,3.4,3.43,3.39,3.42,760000
0637.hk,20100421,1.37,1.38,1.37,1.38,542000
0638.hk,20100421,2.64,2.64,2.64,2.64,2000
0639.hk,20100421,6.02,6.18,6,6.13,57615856
0641.hk,20100421,2.92,2.92,2.8,2.88,370000
0643.hk,20100421,0.45,0.45,0.45,0.45,110000
0645.hk,20100421,0.82,0.84,0.82,0.84,194000
0646.hk,20100421,0.42,0.42,0.42,0.42,2256000
0647.hk,20100421,0.23,0.24,0.225,0.23,5142000
0648.hk,20100421,0.077,0.08,0.075,0.076,581456000
0651.hk,20100421,0.71,0.71,0.66,0.67,9175200
0653.hk,20100421,12.66,13.94,12.56,13.9,3559000
0655.hk,20100421,0.75,0.77,0.75,0.77,103438
0656.hk,20100421,6.1,6.33,6.1,6.27,7520500
0657.hk,20100421,0.39,0.4,0.39,0.4,292000
0658.hk,20100421,18.36,18.36,17.8,17.84,9484000
0659.hk,20100421,14.48,14.48,14.14,14.22,494000
0660.hk,20100421,0.141,0.145,0.141,0.144,620000
0661.hk,20100421,0.64,0.66,0.64,0.65,45610000
0662.hk,20100421,2.95,2.96,2.95,2.96,100000
0663.hk,20100421,0.275,0.275,0.26,0.265,198206432
0665.hk,20100421,6.22,6.22,6.01,6.11,1502200
0666.hk,20100421,0.215,0.222,0.211,0.22,2700000
0667.hk,20100421,2.35,2.42,2.32,2.37,3561743
0668.hk,20100421,2.1,2.1,2.07,2.1,253000
0669.hk,20100421,7.06,7.32,7.01,7.22,4224511
0670.hk,20100421,3.9,4.29,3.87,4.27,58926000
0672.hk,20100421,2.59,2.6,2.5,2.54,1645000
0673.hk,20100421,0.53,0.54,0.52,0.54,357000
0674.hk,20100421,0.31,0.345,0.305,0.33,64700000
0675.hk,20100421,0.34,0.34,0.34,0.34,36000
0676.hk,20100421,1.33,1.33,1.33,1.34,14000
0677.hk,20100421,0.56,0.58,0.55,0.56,8812000
0678.hk,20100421,1.59,1.59,1.52,1.56,27000
0680.hk,20100421,0.081,0.082,0.079,0.08,22350000
0681.hk,20100421,0.365,0.4,0.365,0.385,24438800
0682.hk,20100421,9,9.18,8.81,9,10731169
0683.hk,20100421,39.45,39.45,38.1,38.35,3008500
0684.hk,20100421,2.52,2.52,2.51,2.52,370000
0686.hk,20100421,0.74,0.8,0.73,0.73,5460000
0687.hk,20100421,1.24,1.24,1.23,1.23,90000
0688.hk,20100421,15.48,15.52,15.16,15.24,38992648
0689.hk,20100421,0.184,0.185,0.169,0.171,388000000
0691.hk,20100421,4.33,4.35,4.22,4.24,8048000
0692.hk,20100421,0.52,0.53,0.485,0.51,16076000
0693.hk,20100421,1.72,1.75,1.72,1.75,18000
0694.hk,20100421,4.51,4.6,4.49,4.58,5042535
0696.hk,20100421,6.4,6.56,6.35,6.42,1447000
0697.hk,20100421,1.54,1.56,1.51,1.52,101067464
0698.hk,20100421,0.37,0.37,0.355,0.365,12240000
0700.hk,20100421,158.4,159.4,156.8,157.2,4446401
0701.hk,20100421,0.375,0.44,0.375,0.43,58417400
0703.hk,20100421,0.48,0.495,0.48,0.495,252000
0704.hk,20100421,0.57,0.58,0.57,0.58,14988000
0705.hk,20100421,0.345,0.375,0.345,0.355,27740000
0706.hk,20100421,0.63,0.63,0.61,0.63,7300000
0707.hk,20100421,0.405,0.42,0.405,0.415,1426000
0708.hk,20100421,0.76,0.76,0.68,0.69,4090000
0709.hk,20100421,3.47,3.58,3.45,3.48,4158000
0710.hk,20100421,2.27,2.32,2.25,2.26,1037055
0711.hk,20100421,0.72,0.73,0.71,0.73,1094000
0712.hk,20100421,2.18,2.24,2.16,2.17,4632000
0713.hk,20100421,0.415,0.415,0.39,0.405,1031555
0715.hk,20100421,0.75,0.78,0.74,0.77,17158000
0716.hk,20100421,1.56,1.56,1.52,1.54,5638000
0717.hk,20100421,0.48,0.48,0.47,0.48,1392000
0718.hk,20100421,0.255,0.265,0.244,0.247,22253750
0719.hk,20100421,3.79,4.06,3.79,3.94,6830000
0720.hk,20100421,0.206,0.208,0.2,0.204,6837500
0721.hk,20100421,0.138,0.146,0.136,0.14,7600000
0723.hk,20100421,0.8,0.82,0.8,0.81,42370000
0724.hk,20100421,0.51,0.52,0.5,0.51,10840000
0725.hk,20100421,0.9,0.94,0.9,0.93,150000
0726.hk,20100421,0.6,0.6,0.6,0.6,102000
0728.hk,20100421,4,4.01,3.9,3.96,137640544
0729.hk,20100421,1.85,1.88,1.79,1.81,44460500
0730.hk,20100421,0.81,0.82,0.78,0.78,32978000
0731.hk,20100421,0.9,0.9,0.85,0.89,564000
0732.hk,20100421,13.7,14.88,13.6,14.6,2938499
0733.hk,20100421,2.68,2.85,2.63,2.71,2982000
0735.hk,20100421,0.83,0.84,0.81,0.82,51820000
0736.hk,20100421,0.099,0.099,0.096,0.097,29620000
0737.hk,20100421,5.2,5.25,5.19,5.19,778090
0738.hk,20100421,1.78,1.79,1.75,1.77,1528000
0739.hk,20100421,2.3,2.33,2.26,2.3,3777000
0743.hk,20100421,4.27,4.29,4.21,4.21,779500
0745.hk,20100421,0.187,0.255,0.187,0.22,104264000
0746.hk,20100421,6.1,6.3,6.01,6.28,1730000
0747.hk,20100421,0.98,0.98,0.93,0.94,7438000
0750.hk,20100421,4.29,4.41,4.2,4.31,1984000
0751.hk,20100421,7.55,7.62,7.28,7.48,68366776
0752.hk,20100421,1.62,1.62,1.59,1.6,1232000
0753.hk,20100421,8.25,8.5,8.2,8.45,26414550
0754.hk,20100421,11.56,11.58,11.2,11.4,6702000
0755.hk,20100421,0.37,0.385,0.37,0.38,31665000
0756.hk,20100421,2.33,2.33,2.19,2.25,1316000
0757.hk,20100421,1.74,1.77,1.69,1.71,4055000
0758.hk,20100421,0.405,0.425,0.38,0.395,7206000
0759.hk,20100421,0.27,0.27,0.213,0.229,34000
0760.hk,20100421,0.445,0.445,0.42,0.435,12675000
0761.hk,20100421,0.242,0.245,0.238,0.241,29822000
0762.hk,20100421,9.58,9.59,9.33,9.49,41559288
0763.hk,20100421,46.35,46.45,45.85,46.05,4252241
0764.hk,20100421,0.55,0.56,0.53,0.55,1980000
0765.hk,20100421,1,1.03,0.96,0.98,11268000
0766.hk,20100421,0.207,0.21,0.192,0.196,29100000
0767.hk,20100421,0.244,0.245,0.238,0.245,2015000
0768.hk,20100421,0.127,0.133,0.127,0.133,2608000
0769.hk,20100421,1.89,1.92,1.88,1.9,9132000
0770.hk,20100421,1.7,1.7,1.7,1.7,10000
0771.hk,20100421,2.2,2.24,2.16,2.19,2128000
0773.hk,20100421,8.46,8.57,8.22,8.43,7203000
0775.hk,20100421,0.51,0.54,0.51,0.52,16232000
0776.hk,20100421,3.15,3.15,3.15,3.15,15000
0777.hk,20100421,4.3,4.32,4.22,4.32,263400
0778.hk,20100421,3.85,3.86,3.75,3.75,4163000
0789.hk,20100421,1.05,1.06,1,1.02,14663000
0794.hk,20100421,1.35,1.35,1.3,1.33,774000
0800.hk,20100421,5.3,5.3,5.07,5.18,2670000
0801.hk,20100421,1.82,1.83,1.77,1.79,6048000
0802.hk,20100421,8.15,8.4,8.11,8.37,691122
0803.hk,20100421,0.46,0.465,0.45,0.455,8340000
0806.hk,20100421,5.07,5.44,5.07,5.43,1013000
0808.hk,20100421,1.39,1.39,1.38,1.39,545031
0809.hk,20100421,1.94,1.96,1.85,1.85,10223500
0810.hk,20100421,0.203,0.203,0.195,0.199,7460000
0811.hk,20100421,4.5,4.7,4.48,4.57,6851500
0812.hk,20100421,0.244,0.244,0.238,0.238,1012000
0813.hk,20100421,12.44,12.46,12.12,12.26,21033574
0814.hk,20100421,8.75,9,8.68,9,494000
0817.hk,20100421,2.37,2.38,2.31,2.33,5322000
0818.hk,20100421,5.64,5.69,5.58,5.61,5208000
0819.hk,20100421,5.2,5.25,5.01,5.05,11790000
0820.hk,20100421,8,8.06,7.85,8,424500
0821.hk,20100421,3.3,3.5,3.28,3.3,9806000
0822.hk,20100421,0.56,0.56,0.54,0.56,3554000
0823.hk,20100421,19.58,19.58,19.34,19.42,6067822
0825.hk,20100421,6.93,7,6.8,6.82,1877000
0826.hk,20100421,3.47,3.49,3.45,3.49,394000
0827.hk,20100421,0.215,0.215,0.201,0.21,20525000
0828.hk,20100421,2.65,2.79,2.64,2.77,2610000
0829.hk,20100421,7.14,7.16,7.05,7.1,986000
0830.hk,20100421,1.08,1.1,1.06,1.07,3552000
0832.hk,20100421,1.96,2,1.94,1.95,791470
0833.hk,20100421,1.1,1.14,1.05,1.13,2461000
0834.hk,20100421,1.14,1.15,1.14,1.15,88000
0835.hk,20100421,0.35,0.35,0.345,0.345,1040000
0836.hk,20100421,16.6,16.72,16.38,16.62,7196222
0837.hk,20100421,3.8,3.8,3.56,3.68,630000
0838.hk,20100421,3.3,3.3,3.1,3.23,1648000
0839.hk,20100421,4.06,4.27,4.06,4.27,1348000
0840.hk,20100421,1.47,1.5,1.46,1.46,232000
0841.hk,20100421,2.07,2.16,2.07,2.15,1338000
0845.hk,20100421,2.88,2.92,2.79,2.8,21546000
0846.hk,20100421,2.4,2.42,2.32,2.41,5056000
0848.hk,20100421,2.67,2.82,2.62,2.77,16001000
0850.hk,20100421,1.25,1.26,1.21,1.23,51132000
0851.hk,20100421,1.86,1.88,1.86,1.87,565000
0852.hk,20100421,1.6,1.64,1.6,1.63,134000
0855.hk,20100421,3.23,3.32,3.23,3.31,2636000
0856.hk,20100421,2.81,3.1,2.81,3.06,20036000
0857.hk,20100421,9.37,9.47,9.18,9.23,95241912
0858.hk,20100421,1.29,1.31,1.27,1.27,19110000
0859.hk,20100421,0.59,0.6,0.59,0.59,110000
0860.hk,20100421,0.71,0.82,0.71,0.8,94370256
0861.hk,20100421,12.4,12.98,12.4,12.88,4549000
0862.hk,20100421,6,6,6,6,10000
0866.hk,20100421,2.55,2.83,2.55,2.83,20758000
0868.hk,20100421,6.63,6.75,6.63,6.73,8130000
0869.hk,20100421,0.69,0.69,0.65,0.66,656000
0872.hk,20100421,1.74,1.78,1.7,1.78,1453000
0874.hk,20100421,7.8,8.28,7.79,8.15,4282000
0876.hk,20100421,0.63,0.65,0.62,0.62,418000
0878.hk,20100421,6.4,6.45,6.35,6.38,86000
0880.hk,20100421,5.4,5.47,5.26,5.47,17196644
0881.hk,20100421,11.4,11.42,10.8,10.94,3919500
0882.hk,20100421,4.95,5.08,4.9,5.03,5634000
0883.hk,20100421,13.8,13.96,13.6,13.64,52180992
0885.hk,20100421,0.24,0.241,0.236,0.238,26184000
0886.hk,20100421,3.51,3.51,3.35,3.37,4919000
0887.hk,20100421,0.61,0.61,0.6,0.61,5160000
0888.hk,20100421,0.72,0.74,0.72,0.74,170000
0889.hk,20100421,1.52,1.55,1.49,1.49,1218000
0891.hk,20100421,6.42,6.6,6.11,6.18,11476000
0893.hk,20100421,4.6,4.64,4.49,4.58,12684000
0894.hk,20100421,2.25,2.28,2.18,2.23,648000
0896.hk,20100421,1.09,1.11,1.09,1.11,82128
0897.hk,20100421,0.074,0.075,0.07,0.071,678045824
0898.hk,20100421,0.41,0.42,0.405,0.41,3624000
0899.hk,20100421,0.17,0.179,0.17,0.176,57575000
0901.hk,20100421,0.33,0.34,0.33,0.33,780059
0902.hk,20100421,4.58,4.68,4.56,4.62,47358000
0903.hk,20100421,6.15,6.29,6.06,6.2,22911494
0904.hk,20100421,9.8,10.22,9.8,10.1,2157000
0905.hk,20100421,0.126,0.13,0.125,0.128,480000
0906.hk,20100421,8.83,9.05,8.83,9,564000
0908.hk,20100421,0.95,0.97,0.95,0.96,224000
0909.hk,20100421,0.83,0.85,0.82,0.85,2092400
0910.hk,20100421,0.32,0.32,0.31,0.315,19598000
0912.hk,20100421,1.41,1.43,1.4,1.43,1020000
0913.hk,20100421,0.235,0.235,0.218,0.234,75705280
0914.hk,20100421,51.35,51.45,50.3,50.4,3920696
0915.hk,20100421,0.495,0.51,0.485,0.5,230000
0916.hk,20100421,8.72,8.74,8.46,8.48,23498260
0917.hk,20100421,2.72,2.79,2.68,2.78,9050800
0918.hk,20100421,0.335,0.41,0.335,0.385,15144000
0919.hk,20100421,0.71,0.72,0.71,0.71,2104000
0921.hk,20100421,4.38,4.65,4.34,4.58,14964000
0922.hk,20100421,0.485,0.49,0.48,0.49,21320000
0923.hk,20100421,2.59,2.75,2.58,2.7,47055000
0925.hk,20100421,0.81,0.83,0.81,0.81,5262000
0927.hk,20100421,1.72,1.72,1.68,1.68,180000
0929.hk,20100421,0.8,0.81,0.8,0.8,532000
0930.hk,20100421,3.17,3.26,3.16,3.22,6116000
0931.hk,20100421,0.63,0.64,0.62,0.63,17420000
0933.hk,20100421,12.7,14.28,12.7,13.96,4530000
0934.hk,20100421,4.56,4.91,4.39,4.84,1684176
0938.hk,20100421,0.57,0.62,0.54,0.6,2292000
0939.hk,20100421,6.64,6.65,6.4,6.43,314072896
0941.hk,20100421,79.2,80.05,78.3,78.95,34583976
0943.hk,20100421,0.183,0.19,0.164,0.164,443161952
0945.hk,20100421,151,153.2,151,152.6,125190
0947.hk,20100421,3.46,3.68,3.38,3.59,7137000
0948.hk,20100421,3.27,3.39,3.26,3.38,18470000
0952.hk,20100421,0.43,0.43,0.43,0.43,265000
0953.hk,20100421,1.53,1.59,1.53,1.58,11878000
0955.hk,20100421,26.6,26.6,26.4,26.5,33280
0959.hk,20100421,0.146,0.15,0.144,0.145,18887000
0960.hk,20100421,7.61,7.78,7.6,7.75,3237000
0963.hk,20100421,2.6,2.6,2.6,2.61,2500
0966.hk,20100421,27.5,27.5,26.8,27.25,2399510
0968.hk,20100421,4.23,4.25,4.2,4.22,1912000
0969.hk,20100421,0.8,0.8,0.79,0.8,380000
0970.hk,20100421,0.88,0.89,0.87,0.89,9204000
0978.hk,20100421,0.126,0.127,0.125,0.126,1568000
0979.hk,20100421,0.8,0.8,0.76,0.76,3400000
0980.hk,20100421,29.4,30,28.85,29.5,837000
0981.hk,20100421,0.93,0.94,0.88,0.89,131156000
0982.hk,20100421,0.29,0.3,0.29,0.3,17500000
0983.hk,20100421,11.38,11.4,11.14,11.14,172000
0984.hk,20100421,12.3,12.64,12.3,12.64,40000
0985.hk,20100421,0.29,0.29,0.285,0.285,5580079
0987.hk,20100421,0.76,0.77,0.73,0.77,372000
0988.hk,20100421,1.16,1.25,1.16,1.24,19643038
0989.hk,20100421,0.155,0.158,0.154,0.157,1110000
0990.hk,20100421,1.31,1.43,1.29,1.4,11744000
0991.hk,20100421,3.55,3.63,3.45,3.46,55687564
0992.hk,20100421,5.74,5.74,5.6,5.68,16855046
0993.hk,20100421,0.42,0.43,0.415,0.42,3800000
0995.hk,20100421,5.47,5.53,5.41,5.47,1978000
0996.hk,20100421,1.7,1.7,1.64,1.64,225000
0998.hk,20100421,5.58,5.58,5.42,5.44,58808024
0999.hk,20100421,1.38,1.38,1.36,1.36,194000
1000.hk,20100421,6,6.14,6,6.09,276000
1001.hk,20100421,0.95,0.95,0.95,0.95,20200
1002.hk,20100421,0.183,0.183,0.182,0.182,668000
1003.hk,20100421,0.173,0.174,0.153,0.155,150600000
1004.hk,20100421,2.06,2.1,2,2.1,3116000
1005.hk,20100421,1.24,1.24,1.24,1.26,30000
1006.hk,20100421,6.51,6.52,6.33,6.4,21412000
1008.hk,20100421,5,5.1,4.67,4.67,76000
1013.hk,20100421,0.076,0.077,0.072,0.077,4884000
1031.hk,20100421,0.48,0.485,0.475,0.485,7944000
1033.hk,20100421,1.94,1.94,1.9,1.94,5408000
1036.hk,20100421,9.6,9.6,9.6,9.64,13247
1037.hk,20100421,0.54,0.54,0.54,0.54,46000
1038.hk,20100421,30.1,30.1,29.9,29.9,1650266
1041.hk,20100421,0.028,0.029,0.027,0.029,237404768
1043.hk,20100421,12.76,12.76,11.88,12.2,3126000
1044.hk,20100421,56.75,56.9,56.1,56.3,1143585
1045.hk,20100421,3.96,3.96,3.81,3.86,603500
1046.hk,20100421,0.094,0.098,0.094,0.094,3790000
1047.hk,20100421,0.5,0.5,0.5,0.5,200000
1050.hk,20100421,0.58,0.58,0.58,0.58,250000
1051.hk,20100421,0.49,0.49,0.48,0.48,53597000
1052.hk,20100421,4.17,4.65,4.03,4.3,46617244
1053.hk,20100421,2.46,2.5,2.46,2.5,788000
1055.hk,20100421,3.85,4,3.78,3.94,44750000
1058.hk,20100421,0.45,0.46,0.45,0.46,814000
1059.hk,20100421,0.176,0.179,0.176,0.176,4470000
1060.hk,20100421,0.475,0.51,0.475,0.51,21990600
1062.hk,20100421,0.38,0.41,0.38,0.41,3290000
1063.hk,20100421,0.222,0.224,0.216,0.216,23120000
1065.hk,20100421,2.8,2.87,2.78,2.86,1310000
1068.hk,20100421,25.6,26.5,25.2,26.25,6855350
1070.hk,20100421,7.6,7.8,7.39,7.6,11148666
1071.hk,20100421,1.97,2.01,1.97,1.99,6026000
1072.hk,20100421,46.45,48.75,46.3,47.9,1845600
1073.hk,20100421,0.94,0.94,0.92,0.94,1146000
1080.hk,20100421,2.01,2.02,1.88,1.89,24580500
1083.hk,20100421,3.65,3.73,3.6,3.61,6695000
1088.hk,20100421,35.05,36.05,34.95,35.2,19661600
1093.hk,20100421,5.3,5.92,5.29,5.83,42437008
1094.hk,20100421,0.99,0.99,0.95,0.97,26012892
1097.hk,20100421,1.28,1.28,1.23,1.27,894972
1098.hk,20100421,6.38,6.6,6.36,6.49,1024000
1099.hk,20100421,35.4,36.95,35.05,36.2,5144820
1100.hk,20100421,0.9,0.91,0.9,0.91,86000
1104.hk,20100421,0.6,0.6,0.59,0.6,7460000
1105.hk,20100421,1.64,1.68,1.6,1.6,7232000
1108.hk,20100421,2.05,2.06,2.01,2.05,1154000
1109.hk,20100421,14.9,15,14.62,14.74,24615522
1111.hk,20100421,15.12,15.16,15,15.12,58000
1114.hk,20100421,2.7,2.73,2.51,2.55,111226000
1116.hk,20100421,0.65,0.65,0.6,0.62,1196000
1118.hk,20100421,0.51,0.53,0.51,0.51,1480000
1122.hk,20100421,2.18,2.18,2.1,2.11,4834000
1123.hk,20100421,0.63,0.65,0.63,0.65,240000
1124.hk,20100421,0.5,0.51,0.5,0.5,2458000
1125.hk,20100421,0.29,0.295,0.29,0.29,10251000
1126.hk,20100421,0.76,0.86,0.76,0.82,3258000
1128.hk,20100421,12.5,12.5,11.9,12.36,9977100
1129.hk,20100421,0.225,0.227,0.222,0.223,7180000
1130.hk,20100421,0.119,0.124,0.119,0.12,461820000
1131.hk,20100421,1.5,1.52,1.45,1.47,7585000
1132.hk,20100421,0.92,0.95,0.91,0.95,2930000
1133.hk,20100421,6.35,6.4,6.28,6.38,5613000
1135.hk,20100421,11.44,11.88,11.34,11.88,403000
1136.hk,20100421,3.32,3.32,3.21,3.23,842000
1137.hk,20100421,5.72,5.8,5.72,5.76,636000
1138.hk,20100421,12.56,12.82,12.38,12.6,7821078
1140.hk,20100421,1.6,1.65,1.55,1.65,424000
1141.hk,20100421,0.97,0.98,0.95,0.96,11792000
1142.hk,20100421,0.425,0.44,0.425,0.435,5789000
1149.hk,20100421,1.21,1.28,1.16,1.24,39436000
1155.hk,20100421,3.04,3.13,3.01,3.06,8700000
1159.hk,20100421,0.22,0.235,0.21,0.217,3032000
1161.hk,20100421,1.79,1.83,1.77,1.78,4836000
1163.hk,20100421,1.05,1.1,1.05,1.08,8780000
1164.hk,20100421,0.305,0.33,0.285,0.305,99495000
1166.hk,20100421,0.127,0.128,0.118,0.121,132390600
1168.hk,20100421,1.26,1.28,1.25,1.26,3392950
1169.hk,20100421,5.38,5.43,5.17,5.3,10845458
1170.hk,20100421,1.1,1.12,1.09,1.12,1478000
1171.hk,20100421,19.44,19.46,18.8,18.9,9456877
1172.hk,20100421,0.275,0.28,0.27,0.275,5552000
1173.hk,20100421,0.212,0.212,0.211,0.211,1180000
1174.hk,20100421,1.45,1.49,1.45,1.46,2848451
1176.hk,20100421,2.26,2.28,2.2,2.2,5384000
1177.hk,20100421,3.35,3.42,3.27,3.35,42131688
1178.hk,20100421,0.198,0.198,0.175,0.177,3880000
1180.hk,20100421,0.169,0.172,0.166,0.17,11640000
1184.hk,20100421,1.8,1.8,1.8,1.8,12000
1185.hk,20100421,0.92,0.93,0.9,0.91,9404000
1186.hk,20100421,9.58,9.6,9.44,9.56,10761900
1187.hk,20100421,1.7,1.83,1.7,1.8,68000
1189.hk,20100421,0.6,0.6,0.58,0.58,3812000
1191.hk,20100421,0.161,0.164,0.153,0.158,10122000
1192.hk,20100421,0.88,0.89,0.84,0.87,79190000
1193.hk,20100421,11.5,11.98,11.5,11.82,3524600
1195.hk,20100421,0.48,0.49,0.475,0.49,7586000
1196.hk,20100421,0.455,0.48,0.45,0.48,288750
1198.hk,20100421,1.86,1.9,1.84,1.86,462000
1199.hk,20100421,12.28,12.3,12.06,12.14,6275900
1200.hk,20100421,8.7,8.93,8.69,8.8,7660000
1201.hk,20100421,2.08,2.23,1.98,2,2316000
1202.hk,20100421,1.67,1.72,1.66,1.7,1082800
1203.hk,20100421,1.63,1.65,1.61,1.65,1848891
1205.hk,20100421,2.01,2.05,1.99,2.04,10535000
1207.hk,20100421,0.83,0.83,0.82,0.83,9506000
1208.hk,20100421,3.14,3.15,3.09,3.1,1388000
1211.hk,20100421,73.4,73.8,72.05,72.9,4628961
1212.hk,20100421,14.38,14.4,14,14.38,1977655
1215.hk,20100421,0.33,0.335,0.325,0.325,30480000
1217.hk,20100421,0.081,0.082,0.078,0.079,66968000
1218.hk,20100421,3.06,3.06,2.94,2.95,77250
1222.hk,20100421,0.188,0.191,0.187,0.187,10352861
1223.hk,20100421,0.47,0.47,0.46,0.46,1670000
1224.hk,20100421,3,3.04,2.98,3.01,4923800
1225.hk,20100421,1.15,1.17,1.14,1.17,3762000
1227.hk,20100421,0.08,0.08,0.074,0.075,31656000
1229.hk,20100421,3.7,3.92,3.7,3.82,354000
1234.hk,20100421,9.3,10.1,9.29,9.7,5678000
1238.hk,20100421,2.44,2.45,2.37,2.44,2512000
1280.hk,20100421,2.89,2.9,2.79,2.81,9768000
1313.hk,20100421,3.7,3.72,3.64,3.65,7600000
1318.hk,20100421,1.61,1.64,1.61,1.64,1126000
1333.hk,20100421,7.5,7.55,7.3,7.36,20333388
1338.hk,20100421,6.11,6.18,6.05,6.11,7160000
1361.hk,20100421,6.55,6.55,6.16,6.2,25816824
1368.hk,20100421,6.31,6.38,6.3,6.33,2374000
1382.hk,20100421,4.7,4.7,4.63,4.66,1597000
1383.hk,20100421,1.22,1.22,1.17,1.2,2139163
1386.hk,20100421,1.36,1.4,1.33,1.39,411000
1387.hk,20100421,1.82,1.83,1.78,1.79,22622000
1388.hk,20100421,4.51,4.64,4.5,4.63,466000
1393.hk,20100421,9.01,9.1,8.84,9.07,4326577
1398.hk,20100421,6,6.03,5.88,5.9,273350656
1399.hk,20100421,0.91,0.93,0.9,0.91,2418000
1618.hk,20100421,4.24,4.27,4.19,4.2,10928000
1628.hk,20100421,2.45,2.5,2.45,2.5,4473000
1638.hk,20100421,2.63,2.66,2.6,2.6,8817000
1668.hk,20100421,1.35,1.36,1.33,1.35,4070000
1683.hk,20100421,3.9,4.2,3.9,4.17,6927000
1688.hk,20100421,15.92,16.1,15.8,15.82,4470936
1717.hk,20100421,5.48,5.57,5.2,5.2,8602000
1766.hk,20100421,6.08,6.08,5.82,6,7751000
1777.hk,20100421,1.64,1.64,1.59,1.59,8872500
1800.hk,20100421,7.61,7.64,7.49,7.51,12842977
1808.hk,20100421,0.83,0.83,0.76,0.76,476000
1812.hk,20100421,7.19,8.32,7.1,8,10568150
1813.hk,20100421,5.03,5.09,4.93,4.95,9621500
1818.hk,20100421,15.84,15.84,15.44,15.56,2126500
1823.hk,20100421,1.33,1.33,1.33,1.31,50000
1828.hk,20100421,5.18,5.29,5.15,5.27,1109890
1833.hk,20100421,7.47,7.64,7.33,7.59,9403000
1836.hk,20100421,16.12,16.12,15.84,15.86,143000
1838.hk,20100421,2.45,2.48,2.43,2.45,2327000
1866.hk,20100421,3.42,3.5,3.4,3.41,204000
1868.hk,20100421,5.19,5.4,5.14,5.18,7941500
1878.hk,20100421,116,119.7,114.9,117.3,83950
1880.hk,20100421,10.68,10.68,10.38,10.5,15850400
1881.hk,20100421,1.95,1.95,1.93,1.94,1302000
1882.hk,20100421,5.95,5.95,5.66,5.77,935000
1883.hk,20100421,2.63,2.72,2.62,2.69,2698000
1886.hk,20100421,6.07,6.16,5.99,6.04,7559500
1888.hk,20100421,7.91,8.32,7.91,8.21,9488000
1889.hk,20100421,1.05,1.09,0.99,1.01,100745000
1893.hk,20100421,5.34,5.41,5.28,5.28,5649584
1898.hk,20100421,12.48,12.5,12.16,12.22,29852390
1899.hk,20100421,5.38,5.46,5.11,5.3,6377450
1919.hk,20100421,10.36,10.42,10.2,10.28,29795000
1928.hk,20100421,12.2,12.62,12.2,12.6,5161024
1938.hk,20100421,5.39,5.47,5.25,5.29,6296000
1966.hk,20100421,2.71,2.71,2.67,2.7,407000
1968.hk,20100421,6.4,6.43,6.12,6.16,11284000
1988.hk,20100421,8.1,8.23,8.1,8.16,28042644
1991.hk,20100421,1.34,1.4,1.3,1.4,1054000
1997.hk,20100421,3.87,3.92,3.86,3.91,1038000
1998.hk,20100421,2.11,2.17,2.08,2.16,4230000
1999.hk,20100421,6.55,6.57,6.33,6.39,1171600
2000.hk,20100421,2.13,2.19,2.06,2.11,48846000
2002.hk,20100421,3.08,3.28,3.08,3.25,370000
2005.hk,20100421,2.61,2.76,2.55,2.59,30960000
2006.hk,20100421,2.71,2.72,2.62,2.63,4356000
2007.hk,20100421,2.49,2.51,2.45,2.48,16992008
2008.hk,20100421,1.9,1.92,1.88,1.88,2290000
2009.hk,20100421,7.6,7.68,7.55,7.6,8371500
2010.hk,20100421,6.08,6.1,5.7,5.94,16340000
2018.hk,20100421,13.28,13.6,13.16,13.58,1996099
2020.hk,20100421,13.58,13.86,13.42,13.66,6039000
2028.hk,20100421,0.66,0.66,0.66,0.66,580000
2038.hk,20100421,7.6,7.67,7.47,7.49,13570500
2088.hk,20100421,2.55,2.6,2.51,2.6,3892941
2168.hk,20100421,8.57,8.57,8.48,8.5,1506000
2288.hk,20100421,2.54,2.54,2.5,2.5,660000
2300.hk,20100421,3.92,4.16,3.89,4.12,14512000
2302.hk,20100421,7.8,7.92,7.77,7.77,545000
2307.hk,20100421,1.77,1.81,1.77,1.77,450000
2309.hk,20100421,0.32,0.33,0.32,0.325,5512000
2310.hk,20100421,0.68,0.69,0.67,0.67,1116000
2312.hk,20100421,0.175,0.21,0.167,0.191,192328400
2313.hk,20100421,11.2,11.4,11.2,11.2,219000
2314.hk,20100421,6.59,6.8,6.52,6.66,11806312
2317.hk,20100421,1,1,0.97,0.99,3788000
2318.hk,20100421,69.5,69.9,68.75,68.8,7171530
2319.hk,20100421,25,25,24.35,24.6,6889960
2320.hk,20100421,1.61,1.63,1.61,1.62,180000
2322.hk,20100421,0.152,0.152,0.15,0.15,230000
2323.hk,20100421,0.4,0.41,0.4,0.41,94000
2324.hk,20100421,0.39,0.395,0.385,0.39,1560000
2327.hk,20100421,0.73,0.78,0.7,0.75,32730000
2328.hk,20100421,7.79,7.79,7.65,7.65,13300428
2330.hk,20100421,0.85,0.85,0.83,0.83,464000
2331.hk,20100421,29.35,29.35,28.6,28.9,4271983
2332.hk,20100421,2.15,2.17,2.14,2.14,6316000
2333.hk,20100421,15.38,15.4,14.5,14.52,5161500
2337.hk,20100421,2.24,2.24,2.13,2.21,2664000
2338.hk,20100421,67.95,67.95,66.6,67.5,944199
2340.hk,20100421,1.13,1.13,1.13,1.13,80000
2341.hk,20100421,2.03,2.09,2.03,2.08,446000
2342.hk,20100421,10.68,11.4,10.64,11.2,15783269
2343.hk,20100421,6.02,6.09,5.83,5.93,16431569
2345.hk,20100421,1.62,1.64,1.61,1.63,1836000
2348.hk,20100421,2.18,2.24,2.13,2.17,6472000
2349.hk,20100421,0.14,0.14,0.133,0.136,73808000
2355.hk,20100421,5.2,5.36,5.18,5.36,382000
2356.hk,20100421,10.42,10.5,10.34,10.5,339200
2357.hk,20100421,3.81,3.86,3.75,3.77,8508000
2362.hk,20100421,0.39,0.39,0.375,0.38,792000
2366.hk,20100421,1.5,1.56,1.5,1.52,1156455
2368.hk,20100421,3.35,3.36,3.3,3.33,1178000
2369.hk,20100421,3.94,4.25,3.87,4.19,71991000
2371.hk,20100421,1.69,1.81,1.65,1.76,15984000
2380.hk,20100421,1.87,1.89,1.85,1.87,3549500
2382.hk,20100421,1.9,2.08,1.78,1.96,9016000
2383.hk,20100421,0.74,0.75,0.73,0.75,1276000
2387.hk,20100421,13.7,13.7,13.5,13.5,137137
2388.hk,20100421,18.8,19.3,18.8,19.28,15043117
2389.hk,20100421,0.285,0.29,0.285,0.285,1536000
2398.hk,20100421,5.02,5.27,5.02,5.24,712000
2600.hk,20100421,8.42,8.42,8.19,8.24,44079832
2601.hk,20100421,33.5,33.8,33.15,33.5,8160110
2618.hk,20100421,4.73,4.73,4.4,4.45,23651928
2626.hk,20100421,3.07,3.12,3.03,3.07,7320000
2628.hk,20100421,36.95,37.1,36.4,36.45,43620964
2662.hk,20100421,0.59,0.59,0.58,0.59,580000
2678.hk,20100421,2.75,3.22,2.72,3.17,14164000
2688.hk,20100421,23.5,24.45,23.5,24.15,3517707
2689.hk,20100421,13.2,13.5,12.96,13.2,9409660
2698.hk,20100421,6.38,6.46,6.25,6.31,2404500
2722.hk,20100421,2.23,2.34,2.21,2.33,35590000
2727.hk,20100421,3.78,3.79,3.71,3.74,14836000
2728.hk,20100421,0.9,0.9,0.88,0.88,60000
2777.hk,20100421,11.42,11.48,11.06,11.18,22526300
2778.hk,20100421,3.7,3.74,3.66,3.71,6957000
2788.hk,20100421,1.6,1.6,1.58,1.59,372000
2800.hk,20100421,21.8,21.95,21.65,21.7,7870708
2801.hk,20100421,21.4,21.4,21.1,21.15,169400
2802.hk,20100421,39.4,39.55,39.3,39.3,42000
2803.hk,20100421,42.9,42.95,42.9,42.9,23100
2806.hk,20100421,49.65,49.65,49.65,49.65,400
2809.hk,20100421,20.8,20.85,20.8,20.85,12750
2810.hk,20100421,126.2,126.2,125.4,125.4,13500
2812.hk,20100421,9.71,9.71,9.7,9.7,4900
2813.hk,20100421,34.65,34.95,34.65,34.9,56250
2814.hk,20100421,8.25,8.25,8.25,8.25,500
2815.hk,20100421,34.1,34.1,33.9,33.95,247280
2816.hk,20100421,9.47,9.68,9.45,9.68,6870400
2819.hk,20100421,101.4,101.4,101.4,101.4,1600
2820.hk,20100421,80.9,80.9,80.9,80.8,500
2821.hk,20100421,118.45,118.45,118,118,3000
2823.hk,20100421,13,13.18,12.9,13.12,134177224
2826.hk,20100421,63.55,63.6,63.4,63.4,19700
2827.hk,20100421,33.6,34.05,33.3,33.85,2432600
2828.hk,20100421,124.8,125.5,123.4,123.5,1465416
2829.hk,20100421,12.94,13.06,12.82,13,271500
2831.hk,20100421,32.2,32.4,32.2,32.3,27000
2833.hk,20100421,218,218.4,216.4,216.4,39900
2836.hk,20100421,17.34,17.6,17.34,17.54,3086000
2837.hk,20100421,7.16,7.16,7.13,7.15,157000
2838.hk,20100421,189,189,189,187.5,900
2840.hk,20100421,867.5,871,867,869,14350
2844.hk,20100421,10.12,10.22,10.12,10.22,479800
2846.hk,20100421,28.15,28.45,28,28.4,180800
2866.hk,20100421,3.28,3.35,3.24,3.32,44763300
2868.hk,20100421,2.7,2.7,2.61,2.61,5084000
2877.hk,20100421,25.7,27,25.7,26.4,2137000
2878.hk,20100421,0.81,0.81,0.73,0.74,25856000
2880.hk,20100421,3.65,3.75,3.65,3.73,4186000
2882.hk,20100421,1.46,1.49,1.45,1.46,29960000
2883.hk,20100421,10.82,11,10.7,10.76,13003982
2888.hk,20100421,213,216,213,213.4,171587
2889.hk,20100421,1.65,1.66,1.61,1.63,2520000
2898.hk,20100421,0.74,0.74,0.74,0.74,10000
2899.hk,20100421,6.42,6.5,6.37,6.47,33610480
2900.hk,20100421,0.67,0.71,0.67,0.7,7003000
2901.hk,20100421,0.425,0.44,0.425,0.435,5789000
2902.hk,20100421,0.8,1.04,0.73,1,238471600
2903.hk,20100421,0.4,0.455,0.27,0.4,599952512
3002.hk,20100421,11.58,11.58,11.5,11.5,119200
3004.hk,20100421,42.95,42.95,42.95,42.95,400
3005.hk,20100421,6.38,6.38,6.38,6.39,89950
3006.hk,20100421,14.06,14.12,13.96,14.14,419200
3009.hk,20100421,30.05,30.05,30.05,30.05,2800
3015.hk,20100421,927.5,931.5,927.5,928,1545
3017.hk,20100421,8.5,8.5,8.42,8.42,212000
3024.hk,20100421,21.5,21.8,21.5,21.8,76800
3025.hk,20100421,8.75,8.86,8.73,8.84,180500
3036.hk,20100421,127,127,127,127,100
3039.hk,20100421,13.94,14.1,13.94,14.1,58200
3046.hk,20100421,37.2,37.5,37.15,37.1,8500
3048.hk,20100421,54.8,54.8,54.65,54.65,1150
3049.hk,20100421,7.45,7.58,7.41,7.57,17218100
3050.hk,20100421,13.14,13.4,13.08,13.34,27000
3052.hk,20100421,4.7,4.71,4.68,4.68,1034100
3057.hk,20100421,13.74,14,13.7,13.78,1110200
3061.hk,20100421,9.64,9.72,9.55,9.66,1198000
3062.hk,20100421,6.85,6.94,6.84,6.9,721800
3063.hk,20100421,4.27,4.34,4.27,4.29,934450
3087.hk,20100421,348,348.6,346,347.4,2390
3300.hk,20100421,2.89,2.89,2.83,2.83,46000
3303.hk,20100421,1.21,1.26,1.19,1.26,294000
3308.hk,20100421,15.5,15.82,15.38,15.76,3811614
3311.hk,20100421,2.64,2.65,2.55,2.6,10506798
3318.hk,20100421,2.29,2.31,2.16,2.2,804000
3322.hk,20100421,1.21,1.22,1.17,1.21,2060000
3323.hk,20100421,14.3,14.3,14.1,14.14,12580000
3328.hk,20100421,9.48,9.48,9.18,9.18,31924834
3330.hk,20100421,3,3.1,3,3.06,3044000
3331.hk,20100421,6.06,6.68,5.86,6.67,36173000
3333.hk,20100421,3.2,3.28,3.15,3.26,8927000
3335.hk,20100421,0.93,0.96,0.93,0.94,292000
3336.hk,20100421,7.44,7.67,7.44,7.6,8058312
3337.hk,20100421,0.83,0.86,0.83,0.83,5824000
3339.hk,20100421,5.5,5.79,5.48,5.62,15606000
3344.hk,20100421,1.45,1.48,1.37,1.45,214000
3355.hk,20100421,0.39,0.39,0.365,0.375,8878000
3366.hk,20100421,5,5,4.85,4.86,816000
3368.hk,20100421,12.84,12.84,12.32,12.66,8981957
3377.hk,20100421,6.28,6.34,6.23,6.26,23796982
3378.hk,20100421,1.5,1.5,1.46,1.49,3166000
3382.hk,20100421,2.2,2.26,2.2,2.25,10574000
3383.hk,20100421,9.02,9.08,8.75,8.76,29952868
3389.hk,20100421,3.4,3.6,3.4,3.55,12890000
3393.hk,20100421,5.52,5.6,5.5,5.53,2974000
3398.hk,20100421,1.44,1.47,1.44,1.46,372000
3399.hk,20100421,2.25,2.25,2.23,2.23,195000
3800.hk,20100421,1.85,1.89,1.84,1.88,71161000
3808.hk,20100421,7.89,7.89,7.76,7.82,4281500
3813.hk,20100421,1.33,1.34,1.29,1.3,13678000
3818.hk,20100421,5.2,5.21,5.08,5.14,26617000
3823.hk,20100421,0.65,0.65,0.64,0.65,8148000
3828.hk,20100421,2.75,2.77,2.68,2.71,2034000
3833.hk,20100421,4.7,4.71,4.6,4.64,2027000
3838.hk,20100421,1.52,1.6,1.52,1.57,42965000
3868.hk,20100421,3.31,3.44,3.25,3.3,4371000
3883.hk,20100421,1.35,1.36,1.32,1.34,10531000
3886.hk,20100421,1.13,1.22,1.13,1.21,1926519
3888.hk,20100421,6.17,6.27,6.12,6.22,9528000
3889.hk,20100421,1.9,1.95,1.9,1.93,2652000
3898.hk,20100421,16.5,16.98,16.18,16.88,5546000
3899.hk,20100421,4.7,4.72,4.66,4.68,268000
3900.hk,20100421,8.87,9.03,8.65,8.68,9254500
3918.hk,20100421,1.1,1.1,1.08,1.08,2010000
3928.hk,20100421,15.7,15.9,15.66,15.68,441000
3933.hk,20100421,9.9,9.99,9.22,9.32,8456000
3938.hk,20100421,0.92,0.94,0.91,0.92,2966000
3968.hk,20100421,19.92,19.92,19.1,19.38,35901672
3983.hk,20100421,4.94,4.99,4.86,4.91,4937909
3988.hk,20100421,4.14,4.14,4.02,4.06,339984512
3989.hk,20100421,2,2.1,1.99,2.02,11576000
3993.hk,20100421,6.86,6.94,6.72,6.79,9974696
3998.hk,20100421,1.89,1.98,1.89,1.96,13402000
3999.hk,20100421,1.97,1.98,1.95,1.96,637000
4338.hk,20100421,239,239,239,239,200
8003.hk,20100421,0.255,0.265,0.255,0.255,3532000
8005.hk,20100421,0.34,0.355,0.34,0.355,296000
8006.hk,20100421,4.3,4.3,4.24,4.24,33200
8007.hk,20100421,2.45,2.62,2.26,2.5,72831
8008.hk,20100421,1.22,1.24,1.19,1.22,1177026
8009.hk,20100421,0.23,0.265,0.23,0.245,7665000
8011.hk,20100421,0.207,0.208,0.205,0.206,1334000
8013.hk,20100421,0.25,0.25,0.25,0.25,645000
8015.hk,20100421,1.08,1.08,1.06,1.06,60000
8016.hk,20100421,1.65,1.68,1.55,1.67,122000
8017.hk,20100421,0.225,0.225,0.221,0.221,8980000
8019.hk,20100421,0.192,0.224,0.192,0.197,10330000
8021.hk,20100421,0.173,0.192,0.172,0.18,13830000
8022.hk,20100421,0.41,0.415,0.405,0.405,12036000
8026.hk,20100421,0.43,0.45,0.395,0.4,2124000
8028.hk,20100421,0.168,0.182,0.162,0.17,23076000
8029.hk,20100421,1.06,1.06,1.02,1.04,2920000
8032.hk,20100421,0.48,0.52,0.465,0.475,186563856
8033.hk,20100421,0.315,0.33,0.315,0.325,566000
8035.hk,20100421,0.76,0.76,0.74,0.76,12186000
8037.hk,20100421,0.345,0.35,0.345,0.35,4685000
8041.hk,20100421,0.3,0.305,0.29,0.305,43380000
8043.hk,20100421,0.68,0.68,0.66,0.66,792000
8045.hk,20100421,0.5,0.52,0.5,0.52,1500000
8046.hk,20100421,0.62,0.64,0.59,0.6,47262000
8047.hk,20100421,0.33,0.375,0.33,0.37,87023240
8048.hk,20100421,0.147,0.155,0.14,0.147,2032000
8049.hk,20100421,0.54,0.65,0.54,0.62,11596000
8053.hk,20100421,0.345,0.35,0.345,0.35,600000
8055.hk,20100421,0.7,0.71,0.65,0.68,2648908
8058.hk,20100421,9.3,9.5,9.05,9.26,1696000
8060.hk,20100421,0.365,0.365,0.35,0.36,2340000
8061.hk,20100421,0.223,0.231,0.211,0.231,2420000
8063.hk,20100421,1.27,1.27,1.2,1.22,1156900
8066.hk,20100421,2.67,2.92,2.67,2.91,12980000
8068.hk,20100421,0.222,0.255,0.212,0.237,3964000
8069.hk,20100421,14.68,14.74,14.3,14.74,611000
8071.hk,20100421,0.21,0.218,0.207,0.209,33095000
8075.hk,20100421,0.212,0.214,0.209,0.209,1356000
8076.hk,20100421,0.67,0.67,0.65,0.66,1635000
8078.hk,20100421,1.1,1.11,1.03,1.07,2426000
8079.hk,20100421,0.123,0.123,0.118,0.12,64736000
8080.hk,20100421,0.275,0.285,0.265,0.27,59534780
8081.hk,20100421,0.28,0.28,0.27,0.275,1800000
8083.hk,20100421,0.27,0.275,0.248,0.275,49697656
8085.hk,20100421,0.33,0.33,0.27,0.29,6202000
8088.hk,20100421,0.255,0.275,0.239,0.247,8284000
8089.hk,20100421,0.88,0.92,0.88,0.89,3124000
8091.hk,20100421,0.315,0.315,0.3,0.305,3880000
8092.hk,20100421,0.167,0.199,0.167,0.196,13284000
8095.hk,20100421,0.51,0.53,0.5,0.53,321000
8100.hk,20100421,0.182,0.183,0.156,0.157,7140000
8102.hk,20100421,2.7,2.77,2.68,2.75,1416000
8103.hk,20100421,0.3,0.305,0.285,0.295,16072000
8106.hk,20100421,0.32,0.32,0.32,0.32,200000
8108.hk,20100421,0.237,0.237,0.226,0.229,7028000
8116.hk,20100421,0.182,0.188,0.18,0.182,35990000
8118.hk,20100421,2.02,2.02,1.99,1.99,250000
8119.hk,20100421,0.125,0.133,0.12,0.125,1340000
8123.hk,20100421,0.455,0.46,0.445,0.45,12594000
8126.hk,20100421,0.255,0.285,0.255,0.28,1172000
8128.hk,20100421,0.78,0.78,0.75,0.77,14506000
8129.hk,20100421,0.067,0.068,0.062,0.064,48680000
8130.hk,20100421,0.152,0.155,0.138,0.139,1542739840
8131.hk,20100421,0.275,0.275,0.26,0.26,230000
8136.hk,20100421,0.62,0.63,0.62,0.62,4204000
8137.hk,20100421,2.85,2.89,2.65,2.73,10864000
8143.hk,20100421,0.128,0.136,0.124,0.133,82760000
8151.hk,20100421,0.44,0.53,0.44,0.52,3036000
8153.hk,20100421,0.42,0.49,0.42,0.48,102348000
8155.hk,20100421,0.25,0.25,0.243,0.25,2092000
8156.hk,20100421,0.275,0.285,0.27,0.27,1895000
8157.hk,20100421,0.49,0.51,0.49,0.5,7644000
8158.hk,20100421,0.35,0.355,0.34,0.34,21560000
8159.hk,20100421,0.59,0.61,0.58,0.6,1140000
8161.hk,20100421,0.35,0.36,0.345,0.35,72524920
8163.hk,20100421,0.231,0.233,0.222,0.228,9720000
8165.hk,20100421,0.201,0.201,0.196,0.201,1750000
8166.hk,20100421,0.475,0.475,0.445,0.46,9280000
8167.hk,20100421,0.198,0.199,0.194,0.194,193148000
8169.hk,20100421,0.225,0.225,0.222,0.23,330000
8171.hk,20100421,0.27,0.3,0.265,0.3,45592000
8172.hk,20100421,0.325,0.325,0.3,0.3,8360000
8175.hk,20100421,0.55,0.61,0.54,0.6,22080000
8176.hk,20100421,0.54,0.56,0.54,0.56,680000
8182.hk,20100421,0.7,0.76,0.69,0.72,29664000
8186.hk,20100421,0.075,0.084,0.075,0.08,50086208
8189.hk,20100421,0.39,0.39,0.36,0.385,220000
8190.hk,20100421,0.26,0.26,0.25,0.25,1800000
8192.hk,20100421,0.34,0.34,0.33,0.335,7040000
8196.hk,20100421,1.8,1.8,1.72,1.73,1730000
8197.hk,20100421,0.18,0.24,0.18,0.21,11540000
8198.hk,20100421,0.31,0.32,0.31,0.32,604000
8199.hk,20100421,34.55,34.55,33.6,33.7,992000
8200.hk,20100421,0.26,0.26,0.247,0.25,531992
8202.hk,20100421,0.305,0.31,0.3,0.305,4570000
8203.hk,20100421,1.2,1.25,1.19,1.24,40620000
8206.hk,20100421,1.26,1.42,1.24,1.4,4444000
8208.hk,20100421,1.05,1.08,1.05,1.08,140000
8210.hk,20100421,0.64,0.64,0.59,0.59,3290000
8212.hk,20100421,0.335,0.345,0.31,0.315,72915000
8213.hk,20100421,0.225,0.25,0.215,0.24,22960000
8217.hk,20100421,5.25,5.49,5.25,5.32,111000
8220.hk,20100421,0.28,0.285,0.28,0.28,18152000
8221.hk,20100421,3.25,3.3,3.14,3.15,425000
8225.hk,20100421,0.73,0.73,0.73,0.73,15000
8227.hk,20100421,0.41,0.415,0.41,0.415,208000
8228.hk,20100421,0.068,0.071,0.068,0.068,92225000
8230.hk,20100421,5.26,5.29,5.21,5.24,610000
8231.hk,20100421,1.77,1.77,1.77,1.77,84000
8233.hk,20100421,0.167,0.17,0.165,0.165,2860000
8235.hk,20100421,0.305,0.305,0.275,0.28,410000
8236.hk,20100421,0.28,0.31,0.28,0.285,300000
8239.hk,20100421,3.48,3.5,3.02,3.1,1598700
8243.hk,20100421,0.49,0.49,0.49,0.49,90000
8247.hk,20100421,4.2,4.2,4.15,4.17,128000
8248.hk,20100421,0.69,0.71,0.67,0.68,1330000
8249.hk,20100421,0.184,0.194,0.184,0.194,30000
8250.hk,20100421,0.495,0.495,0.48,0.485,1680000
8251.hk,20100421,0.435,0.445,0.435,0.44,156000
8253.hk,20100421,0.163,0.169,0.16,0.166,8850000
8256.hk,20100421,0.24,0.24,0.24,0.242,72000
8258.hk,20100421,0.219,0.22,0.215,0.22,1380000
8259.hk,20100421,0.53,0.54,0.52,0.53,3354000
8270.hk,20100421,0.24,0.26,0.24,0.25,14130000
8271.hk,20100421,0.375,0.375,0.37,0.375,746000
8272.hk,20100421,0.37,0.38,0.37,0.38,2710000
8277.hk,20100421,16.3,16.68,16.3,16.36,1097000
8279.hk,20100421,0.34,0.35,0.33,0.35,3594520
8285.hk,20100421,2.03,2.06,2.03,2.03,1008000
8286.hk,20100421,1.01,1.06,1,1,465000
8287.hk,20100421,7.65,8.1,7.65,8.04,36000
8290.hk,20100421,1.52,1.58,1.52,1.56,3810000
8296.hk,20100421,1.75,1.77,1.64,1.64,13412000
8299.hk,20100421,0.113,0.113,0.101,0.107,218176000
8305.hk,20100421,0.74,0.74,0.74,0.74,24000
8306.hk,20100421,0.295,0.3,0.29,0.29,32300000
8317.hk,20100421,1.42,1.47,1.41,1.43,719000
8325.hk,20100421,0.45,0.45,0.45,0.45,50000
8329.hk,20100421,1.25,1.25,1.2,1.24,370000
8331.hk,20100421,3.03,3.11,3.03,3.07,1312000
8351.hk,20100421,0.49,0.49,0.46,0.46,4520000
8373.hk,20100421,0.3,0.305,0.285,0.295,16072000