Free Hong Kong EOD Stock Data

0001.hk,20100422,99.7,100,98.6,98.95,2984951
0002.hk,20100422,57.2,57.2,56.6,57.1,2099016
0003.hk,20100422,20.6,20.7,20.25,20.5,2924261
0004.hk,20100422,42.9,42.9,42.3,42.55,4251065
0005.hk,20100422,81.45,82.5,81.3,82.4,13739170
0006.hk,20100422,47.5,48.35,47.2,48.2,5379688
0007.hk,20100422,0.84,0.84,0.82,0.84,1158000
0008.hk,20100422,2.39,2.44,2.35,2.42,30890794
0009.hk,20100422,0.225,0.234,0.225,0.233,11640000
0010.hk,20100422,40.3,40.6,39.8,40,184900
0011.hk,20100422,107.8,108.3,107.5,108.2,2109280
0012.hk,20100422,51,51.4,50.1,50.75,6799262
0013.hk,20100422,55.55,55.85,55.25,55.55,6890292
0014.hk,20100422,22.8,22.85,22.55,22.7,1118070
0015.hk,20100422,0.72,0.72,0.71,0.72,1224000
0016.hk,20100422,113.4,113.6,111.7,113.3,8243965
0017.hk,20100422,14.88,14.88,14.44,14.58,9770064
0018.hk,20100422,1.12,1.14,1.1,1.11,1634000
0019.hk,20100422,91.5,92,90.15,91.35,2614347
0020.hk,20100422,23.6,23.95,23.2,23.3,401000
0021.hk,20100422,0.93,0.93,0.9,0.9,490000
0022.hk,20100422,0.16,0.161,0.155,0.156,2366000
0023.hk,20100422,29,29,28.4,28.85,3390907
0024.hk,20100422,0.74,0.75,0.72,0.72,70855400
0025.hk,20100422,6.9,6.9,6.9,6.9,8000
0026.hk,20100422,60.1,60.1,60.1,60.1,200
0027.hk,20100422,3.94,3.97,3.87,3.9,5861034
0029.hk,20100422,1.6,1.75,1.6,1.75,68000
0030.hk,20100422,1.99,2.02,1.96,2,355000
0031.hk,20100422,1.13,1.13,1.1,1.12,27138800
0032.hk,20100422,6.95,6.99,6.95,6.99,13000
0033.hk,20100422,1.9,3.2,1.9,2.92,8329400
0034.hk,20100422,9.83,9.88,9.8,9.84,1548000
0035.hk,20100422,2.18,2.19,2.17,2.18,774696
0036.hk,20100422,0.8,0.83,0.8,0.81,225000
0037.hk,20100422,0.275,0.275,0.275,0.275,66000
0038.hk,20100422,5.8,5.8,5.69,5.77,1857000
0039.hk,20100422,0.72,0.76,0.72,0.74,860000
0040.hk,20100422,1.2,1.24,1.2,1.23,1269000
0041.hk,20100422,22.25,22.5,21.95,22.4,619096
0042.hk,20100422,1.9,1.95,1.89,1.92,3076000
0043.hk,20100422,0.7,0.7,0.66,0.67,7096000
0044.hk,20100422,100,100,98.5,99.5,147600
0045.hk,20100422,12.22,12.48,12.16,12.26,268000
0046.hk,20100422,2.16,2.35,2.16,2.31,1000000
0047.hk,20100422,0.42,0.435,0.42,0.435,432000
0050.hk,20100422,7.35,7.39,7.35,7.38,92000
0051.hk,20100422,6.78,6.8,6.78,6.8,46000
0052.hk,20100422,8.25,8.25,8.18,8.25,26500
0053.hk,20100422,79,79,78.2,79,40000
0054.hk,20100422,23.65,23.65,23.25,23.5,1496097
0055.hk,20100422,0.325,0.335,0.325,0.335,5380000
0057.hk,20100422,3.14,3.15,3.09,3.15,356500
0058.hk,20100422,0.19,0.196,0.19,0.196,200000
0060.hk,20100422,1.32,1.32,1.29,1.31,62000
0061.hk,20100422,1.75,1.78,1.74,1.77,1255000
0062.hk,20100422,28.5,28.8,28.45,28.75,133200
0063.hk,20100422,0.194,0.2,0.193,0.2,597000
0064.hk,20100422,0.51,0.51,0.5,0.51,17699000
0065.hk,20100422,1.08,1.22,1.06,1.21,19112800
0066.hk,20100422,28.45,28.5,28.3,28.4,1779684
0067.hk,20100422,2.56,2.78,2.46,2.7,45396000
0068.hk,20100422,5.61,5.9,5.5,5.88,20000
0069.hk,20100422,15.16,15.24,14.84,15.22,690600
0070.hk,20100422,0.16,0.16,0.155,0.155,1059000
0072.hk,20100422,1.25,1.29,1.25,1.29,1102000
0073.hk,20100422,6,6.11,5.93,6.05,107350000
0074.hk,20100422,4.75,4.75,4.63,4.65,1674000
0076.hk,20100422,0.039,0.04,0.038,0.039,362912000
0077.hk,20100422,1.43,1.43,1.43,1.43,118000
0078.hk,20100422,3.03,3.05,3.02,3.04,418000
0079.hk,20100422,0.53,0.55,0.53,0.55,120000
0081.hk,20100422,5.23,5.23,5.1,5.16,246000
0082.hk,20100422,2.95,2.95,2.85,2.9,43520000
0083.hk,20100422,14.6,14.6,14.22,14.38,13365459
0084.hk,20100422,0.56,0.56,0.56,0.56,277000
0085.hk,20100422,1.57,1.57,1.5,1.54,1778750
0087.hk,20100422,17.8,17.8,17.18,17.24,433669
0088.hk,20100422,4.63,4.7,4.61,4.67,163000
0089.hk,20100422,3.14,3.14,3.13,3.13,47000
0090.hk,20100422,1.54,1.54,1.51,1.54,674000
0091.hk,20100422,0.073,0.077,0.07,0.074,349849984
0092.hk,20100422,0.255,0.26,0.255,0.255,10255173
0093.hk,20100422,1.12,1.13,1.12,1.13,200000
0094.hk,20100422,1.8,1.95,1.8,1.93,552000
0095.hk,20100422,0.295,0.3,0.295,0.3,284000
0097.hk,20100422,0.67,0.75,0.67,0.7,88114328
0098.hk,20100422,1.76,1.76,1.76,1.77,12000
0099.hk,20100422,1.03,1.03,1.01,1.01,1307000
0100.hk,20100422,5,5.05,5,5,197000
0101.hk,20100422,30.4,30.4,29.75,29.8,3555193
0103.hk,20100422,1.04,1.08,1.03,1.07,5394000
0104.hk,20100422,0.67,0.67,0.55,0.64,30809
0105.hk,20100422,16,16,16,16,14000
0106.hk,20100422,0.435,0.45,0.435,0.445,4207600
0107.hk,20100422,4.39,4.49,4.33,4.4,2868400
0108.hk,20100422,2.85,2.85,2.85,2.85,2000
0111.hk,20100422,1.8,1.8,1.76,1.78,620000
0113.hk,20100422,4.83,4.9,4.7,4.77,328500
0114.hk,20100422,1.2,1.2,1.18,1.18,45000
0116.hk,20100422,14,15.26,13.64,15,1532000
0117.hk,20100422,0.83,0.9,0.83,0.9,926000
0118.hk,20100422,0.79,0.79,0.76,0.76,712000
0119.hk,20100422,8.26,8.27,7.98,8.03,13460000
0120.hk,20100422,1.7,1.7,1.47,1.48,16720000
0121.hk,20100422,0.28,0.295,0.28,0.295,9870000
0122.hk,20100422,0.61,0.62,0.61,0.62,1516000
0123.hk,20100422,1.87,1.9,1.86,1.89,18353000
0124.hk,20100422,1.69,1.71,1.63,1.7,613723
0125.hk,20100422,3.5,3.51,3.5,3.51,28000
0126.hk,20100422,1.16,1.17,1.14,1.17,224000
0127.hk,20100422,13.24,13.24,13.04,13.1,303500
0128.hk,20100422,1.15,1.23,1.14,1.17,45380800
0129.hk,20100422,1.36,1.4,1.36,1.38,312104
0130.hk,20100422,1.13,1.14,1.1,1.14,238000
0131.hk,20100422,2.65,2.69,2.65,2.68,198823
0132.hk,20100422,0.245,0.245,0.23,0.238,263000
0133.hk,20100422,18.1,18.12,17.98,17.98,294000
0135.hk,20100422,10.56,10.6,10.28,10.54,10924000
0136.hk,20100422,1.5,1.51,1.47,1.49,2105000
0137.hk,20100422,2.95,2.95,2.9,2.95,191000
0138.hk,20100422,1.12,1.12,1.1,1.12,281300
0139.hk,20100422,0.152,0.152,0.15,0.152,1110000
0141.hk,20100422,1.47,1.47,1.41,1.41,22000
0142.hk,20100422,5,5.04,4.87,4.89,4814000
0143.hk,20100422,0.068,0.068,0.068,0.068,1848000
0144.hk,20100422,28.15,28.95,28.15,28.6,2907000
0145.hk,20100422,0.235,0.235,0.223,0.23,9638000
0147.hk,20100422,0.7,0.75,0.69,0.75,1395000
0148.hk,20100422,43.5,43.5,40.8,41.4,2818741
0149.hk,20100422,0.128,0.129,0.119,0.125,203115008
0151.hk,20100422,5.72,5.95,5.72,5.94,12824900
0152.hk,20100422,0.61,0.61,0.6,0.61,15152500
0154.hk,20100422,1.9,1.93,1.9,1.92,443000
0155.hk,20100422,0.188,0.193,0.186,0.189,114290000
0156.hk,20100422,0.242,0.25,0.237,0.249,160466000
0157.hk,20100422,1.36,1.39,1.36,1.39,50000
0159.hk,20100422,1.41,1.42,1.41,1.41,64000
0160.hk,20100422,2.8,2.83,2.79,2.82,306760
0161.hk,20100422,3.3,3.65,3.29,3.59,5750000
0162.hk,20100422,0.375,0.375,0.36,0.36,6044000
0163.hk,20100422,1.67,1.69,1.67,1.69,157600
0164.hk,20100422,0.179,0.182,0.173,0.182,1625000
0165.hk,20100422,20.35,20.45,20.05,20.15,6034800
0166.hk,20100422,0.325,0.33,0.32,0.325,107078488
0167.hk,20100422,0.3,0.305,0.295,0.305,2906000
0168.hk,20100422,39.8,41,39.6,40.7,1962600
0169.hk,20100422,0.32,0.33,0.31,0.33,1308000
0171.hk,20100422,2.82,2.85,2.8,2.85,3720000
0172.hk,20100422,0.56,0.57,0.55,0.55,523000
0173.hk,20100422,2.79,2.8,2.73,2.78,12555441
0174.hk,20100422,1.33,1.36,1.31,1.34,614000
0175.hk,20100422,3.6,3.65,3.52,3.54,85761520
0176.hk,20100422,0.385,0.395,0.385,0.39,620000
0177.hk,20100422,7.32,7.32,7.22,7.3,3891000
0178.hk,20100422,6.31,6.31,6.14,6.21,3129000
0179.hk,20100422,4.81,4.81,4.7,4.76,1271500
0180.hk,20100422,0.55,0.57,0.55,0.56,1004000
0181.hk,20100422,0.69,0.72,0.68,0.68,1780000
0182.hk,20100422,0.87,0.9,0.85,0.9,34736000
0184.hk,20100422,4.55,4.6,4.52,4.55,34000
0185.hk,20100422,0.19,0.193,0.186,0.19,3830000
0186.hk,20100422,0.86,0.94,0.86,0.93,1022000
0187.hk,20100422,3.08,3.15,3.08,3.15,158000
0188.hk,20100422,0.215,0.217,0.214,0.217,22000
0189.hk,20100422,1.7,1.91,1.7,1.91,54371000
0190.hk,20100422,0.66,0.68,0.65,0.67,22736936
0191.hk,20100422,0.61,0.62,0.61,0.61,170000
0193.hk,20100422,0.051,0.051,0.048,0.049,68070000
0194.hk,20100422,8.9,8.9,8.72,8.8,104000
0195.hk,20100422,0.89,0.89,0.87,0.88,4000000
0196.hk,20100422,1.41,1.42,1.39,1.41,4888000
0197.hk,20100422,0.79,0.8,0.78,0.8,7111000
0198.hk,20100422,0.415,0.475,0.4,0.475,131619888
0199.hk,20100422,1.78,1.78,1.75,1.75,431600
0201.hk,20100422,0.17,0.17,0.17,0.17,250000
0202.hk,20100422,0.7,0.74,0.7,0.73,11031000
0203.hk,20100422,4.21,4.52,4.2,4.41,100501608
0204.hk,20100422,1.8,1.8,1.78,1.78,42000
0205.hk,20100422,0.17,0.184,0.17,0.184,1130000
0206.hk,20100422,1.94,1.99,1.87,1.99,422000
0208.hk,20100422,1.55,1.58,1.54,1.57,7060000
0209.hk,20100422,1.12,1.16,1.1,1.1,11588000
0210.hk,20100422,8.48,8.48,8.03,8.08,9454000
0213.hk,20100422,0.55,0.56,0.55,0.56,150000
0215.hk,20100422,1.47,1.48,1.45,1.45,2832925
0216.hk,20100422,1.23,1.26,1.22,1.25,80000
0217.hk,20100422,0.64,0.67,0.62,0.64,7290000
0218.hk,20100422,3.91,3.95,3.83,3.84,1650000
0220.hk,20100422,5.25,5.25,5.08,5.2,12188000
0221.hk,20100422,0.244,0.249,0.241,0.245,9104000
0222.hk,20100422,3.44,3.57,3.43,3.53,342000
0224.hk,20100422,0.6,0.6,0.6,0.61,80000
0225.hk,20100422,7.48,7.48,7.23,7.36,42000
0226.hk,20100422,2.61,2.68,2.61,2.65,1211000
0227.hk,20100422,1.51,1.52,1.49,1.5,8792000
0228.hk,20100422,0.72,0.72,0.67,0.68,85843000
0229.hk,20100422,0.9,0.92,0.9,0.92,811000
0230.hk,20100422,1.7,1.7,1.66,1.67,3812000
0231.hk,20100422,0.238,0.27,0.238,0.255,50100000
0232.hk,20100422,0.5,0.51,0.49,0.5,20554000
0233.hk,20100422,1.09,1.13,1.01,1.13,131981000
0234.hk,20100422,0.154,0.157,0.153,0.157,2684500
0235.hk,20100422,0.62,0.66,0.61,0.65,119050000
0236.hk,20100422,1.29,1.29,1.28,1.28,12000
0239.hk,20100422,2.08,2.12,2,2.11,536000
0240.hk,20100422,0.238,0.238,0.23,0.231,260000
0241.hk,20100422,1.76,1.76,1.68,1.7,26056800
0242.hk,20100422,4.83,4.92,4.76,4.8,20296000
0243.hk,20100422,0.5,0.5,0.49,0.5,1298000
0245.hk,20100422,0.205,0.205,0.198,0.202,31930000
0246.hk,20100422,12.3,12.38,12.22,12.34,2911000
0248.hk,20100422,0.237,0.25,0.237,0.25,204000
0250.hk,20100422,0.054,0.055,0.051,0.052,19798000
0251.hk,20100422,4,4,3.98,3.98,76000
0252.hk,20100422,4.82,4.82,2.22,2.6,140817
0253.hk,20100422,0.94,0.94,0.92,0.92,162000
0254.hk,20100422,0.242,0.247,0.228,0.228,28875000
0255.hk,20100422,4.13,4.2,4.13,4.2,491000
0256.hk,20100422,0.84,0.84,0.82,0.84,4820000
0257.hk,20100422,3.99,4.02,3.96,3.98,3711400
0258.hk,20100422,3.41,3.42,3.38,3.39,600000
0260.hk,20100422,0.42,0.42,0.415,0.415,3040000
0261.hk,20100422,0.021,0.021,0.02,0.021,222760000
0262.hk,20100422,0.57,0.6,0.57,0.6,1520000
0263.hk,20100422,0.195,0.199,0.193,0.197,15500484
0264.hk,20100422,0.55,0.55,0.53,0.53,336000
0265.hk,20100422,0.69,0.8,0.69,0.8,1840000
0266.hk,20100422,6.1,6.1,6.1,6.1,20000
0267.hk,20100422,17.58,17.74,17.24,17.46,9583000
0268.hk,20100422,2.97,3.2,2.97,3.12,11838000
0269.hk,20100422,0.134,0.134,0.131,0.132,21600000
0270.hk,20100422,4.25,4.25,4.16,4.17,1753241
0271.hk,20100422,1.01,1.07,1,1.03,24833000
0272.hk,20100422,3.7,3.7,3.6,3.61,38150100
0273.hk,20100422,0.5,0.51,0.48,0.5,54840520
0274.hk,20100422,0.345,0.355,0.335,0.34,91881040
0275.hk,20100422,0.58,0.58,0.58,0.58,90157
0276.hk,20100422,3.66,3.68,3.61,3.65,4628713
0279.hk,20100422,0.54,0.55,0.53,0.55,2050000
0280.hk,20100422,0.97,1.04,0.95,1.01,6178000
0281.hk,20100422,0.39,0.39,0.385,0.385,1656000
0282.hk,20100422,1.37,1.4,1.37,1.4,1138000
0283.hk,20100422,3.11,3.2,3.11,3.2,204000
0285.hk,20100422,5.39,5.55,5.33,5.46,8187500
0286.hk,20100422,0.315,0.325,0.31,0.315,9080000
0288.hk,20100422,1.12,1.12,1.1,1.11,1325000
0289.hk,20100422,12.3,12.36,12.3,12.36,36000
0290.hk,20100422,0.57,0.59,0.53,0.55,15672000
0291.hk,20100422,27.2,27.2,26.6,26.9,4606000
0292.hk,20100422,0.52,0.52,0.52,0.52,120000
0293.hk,20100422,16.76,16.76,16.24,16.68,6807554
0294.hk,20100422,1.64,1.64,1.62,1.62,80000
0295.hk,20100422,0.62,0.69,0.61,0.68,5545000
0296.hk,20100422,1.28,1.33,1.28,1.33,125000
0297.hk,20100422,4.21,4.31,4.18,4.25,9112309
0298.hk,20100422,0.57,0.57,0.55,0.57,1230000
0299.hk,20100422,1.24,1.27,1.24,1.26,1644000
0300.hk,20100422,7.55,7.55,7.38,7.52,659500
0302.hk,20100422,78,78.85,78,78.7,171826
0303.hk,20100422,88.3,88.3,86.85,87.85,321000
0305.hk,20100422,1,1.03,1,1,1380000
0306.hk,20100422,1.33,1.33,1.33,1.34,2000
0307.hk,20100422,0.16,0.166,0.154,0.165,2172000
0308.hk,20100422,1.98,2.01,1.96,1.99,11339800
0309.hk,20100422,0.73,0.73,0.7,0.72,5859000
0310.hk,20100422,3.78,3.78,3.65,3.68,2142000
0311.hk,20100422,1.01,1.03,0.99,1.01,1005000
0313.hk,20100422,0.315,0.325,0.305,0.32,12240000
0315.hk,20100422,8.38,8.38,8.04,8.3,25500
0316.hk,20100422,61.2,61.3,59.85,61.1,403300
0317.hk,20100422,14.22,14.24,13.84,14.08,984000
0318.hk,20100422,0.181,0.181,0.175,0.176,5470000
0319.hk,20100422,1.9,1.98,1.88,1.95,272000
0320.hk,20100422,0.8,0.88,0.79,0.88,342000
0321.hk,20100422,8.65,8.69,8.51,8.53,2214000
0322.hk,20100422,19.58,19.66,19.3,19.66,2592000
0323.hk,20100422,4.25,4.31,4.2,4.3,17662000
0326.hk,20100422,0.19,0.19,0.184,0.187,19447000
0328.hk,20100422,2.85,2.9,2.85,2.88,104000
0329.hk,20100422,0.195,0.203,0.193,0.197,16592000
0330.hk,20100422,59.9,61.75,59.8,61.05,4253798
0331.hk,20100422,2.45,2.51,2.42,2.49,14444000
0332.hk,20100422,0.165,0.165,0.151,0.156,34728000
0333.hk,20100422,0.6,0.61,0.6,0.61,764000
0334.hk,20100422,0.32,0.34,0.32,0.325,3704000
0336.hk,20100422,9.25,9.57,9.14,9.56,2829768
0337.hk,20100422,4.45,4.59,4.39,4.56,440300
0338.hk,20100422,2.99,3.13,2.93,3.12,33199518
0340.hk,20100422,0.275,0.275,0.26,0.27,36822000
0341.hk,20100422,19.1,19.1,18.54,18.66,1018000
0342.hk,20100422,1.02,1.06,1.01,1.06,2664000
0343.hk,20100422,0.53,0.55,0.52,0.53,2435000
0345.hk,20100422,6.1,6.2,6.06,6.16,1875000
0346.hk,20100422,0.83,0.84,0.8,0.83,43950000
0347.hk,20100422,13.06,13.3,13.04,13.26,16838100
0348.hk,20100422,0.45,0.46,0.44,0.45,7330000
0349.hk,20100422,20.2,20.4,20.1,20.15,1756196
0350.hk,20100422,2.89,2.93,2.88,2.88,830000
0351.hk,20100422,0.172,0.188,0.172,0.186,174473792
0353.hk,20100422,0.155,0.156,0.147,0.148,55252000
0354.hk,20100422,1.68,1.76,1.62,1.75,7760000
0355.hk,20100422,0.62,0.62,0.61,0.62,4981000
0357.hk,20100422,9.71,9.71,9.6,9.61,211000
0358.hk,20100422,17.2,17.64,17.08,17.6,10251500
0359.hk,20100422,1.17,1.18,1.16,1.16,2704000
0360.hk,20100422,1.76,1.8,1.71,1.8,172000
0361.hk,20100422,0.46,0.46,0.44,0.44,222000
0362.hk,20100422,0.255,0.255,0.247,0.255,34470000
0363.hk,20100422,36,36.35,35.6,35.95,2464622
0364.hk,20100422,0.89,0.89,0.83,0.84,30776250
0365.hk,20100422,0.28,0.285,0.275,0.285,380000
0366.hk,20100422,3.46,3.6,3.46,3.55,1284000
0367.hk,20100422,0.87,0.88,0.86,0.87,2253870
0368.hk,20100422,3.65,3.67,3.62,3.66,2018000
0369.hk,20100422,2.42,2.43,2.4,2.4,342000
0370.hk,20100422,0.235,0.243,0.234,0.235,4901200
0371.hk,20100422,3.02,3.1,2.95,3.02,2872000
0372.hk,20100422,0.485,0.495,0.485,0.485,598000
0374.hk,20100422,2.6,2.6,2.6,2.6,220000
0375.hk,20100422,8.67,9.28,8.67,9.28,182000
0378.hk,20100422,2.78,2.78,2.76,2.76,210000
0379.hk,20100422,0.61,0.69,0.61,0.64,83290000
0380.hk,20100422,0.061,0.062,0.06,0.06,20420000
0381.hk,20100422,0.5,0.54,0.495,0.53,144260000
0382.hk,20100422,0.435,0.44,0.43,0.44,11124000
0383.hk,20100422,1.67,1.67,1.54,1.56,708000
0384.hk,20100422,4.1,4.24,4.1,4.21,9350000
0385.hk,20100422,0.485,0.495,0.485,0.49,1034239
0386.hk,20100422,6.33,6.52,6.33,6.45,61059592
0387.hk,20100422,0.85,0.85,0.85,0.85,48000
0388.hk,20100422,133,133.5,132,133.1,3217618
0389.hk,20100422,1.71,1.74,1.68,1.73,9632000
0390.hk,20100422,5.52,5.55,5.42,5.52,9050167
0391.hk,20100422,0.23,0.23,0.226,0.23,10170000
0392.hk,20100422,49.35,49.5,48.05,48.7,3522555
0393.hk,20100422,3,3.15,2.98,3.08,2378000
0395.hk,20100422,0.375,0.385,0.36,0.38,3568000
0396.hk,20100422,1.4,1.4,1.36,1.39,203500
0397.hk,20100422,0.445,0.445,0.42,0.43,40284400
0398.hk,20100422,1.84,1.84,1.81,1.84,798200
0399.hk,20100422,0.28,0.295,0.275,0.29,28287000
0402.hk,20100422,0.61,0.65,0.61,0.64,3324000
0403.hk,20100422,0.56,0.56,0.56,0.56,2000
0404.hk,20100422,1.25,1.28,1.23,1.25,2468000
0405.hk,20100422,3.5,3.51,3.46,3.48,1050250
0406.hk,20100422,1.25,1.26,1.23,1.26,312000
0408.hk,20100422,7.85,7.85,7.66,7.69,598000
0410.hk,20100422,4.37,4.41,4.31,4.31,4215000
0411.hk,20100422,6.66,6.79,6.66,6.7,27000
0412.hk,20100422,0.285,0.305,0.285,0.3,111756304
0413.hk,20100422,0.57,0.6,0.57,0.59,856000
0417.hk,20100422,3.61,3.93,3.61,3.9,808000
0418.hk,20100422,0.56,0.6,0.56,0.6,3926400
0419.hk,20100422,0.056,0.057,0.055,0.057,175524992
0420.hk,20100422,1.37,1.37,1.34,1.34,1006000
0422.hk,20100422,2.34,2.35,2.23,2.28,3276000
0423.hk,20100422,2.24,2.24,2.22,2.23,216000
0425.hk,20100422,11.5,11.88,11.4,11.64,3082000
0426.hk,20100422,0.39,0.39,0.37,0.37,464000
0430.hk,20100422,0.142,0.148,0.142,0.144,998000
0431.hk,20100422,0.385,0.385,0.385,0.385,56000
0432.hk,20100422,2.94,2.94,2.88,2.91,6636000
0433.hk,20100422,0.375,0.375,0.36,0.365,115893000
0435.hk,20100422,1.91,1.93,1.91,1.92,680000
0438.hk,20100422,1.48,1.52,1.45,1.49,5529400
0440.hk,20100422,44.75,44.75,43.45,43.85,195581
0444.hk,20100422,0.74,0.74,0.73,0.73,60000
0445.hk,20100422,0.335,0.345,0.335,0.345,1630000
0448.hk,20100422,0.67,0.67,0.66,0.67,290000
0449.hk,20100422,6.1,6.18,6.05,6.17,2349000
0450.hk,20100422,2.41,2.41,2.39,2.41,128000
0455.hk,20100422,0.84,0.84,0.81,0.84,1380000
0458.hk,20100422,2,2,2,2,97500
0459.hk,20100422,0.054,0.054,0.053,0.054,17270000
0464.hk,20100422,0.54,0.54,0.54,0.54,480000
0465.hk,20100422,1.76,1.79,1.68,1.74,172000
0467.hk,20100422,0.53,0.56,0.52,0.56,3576000
0469.hk,20100422,0.31,0.32,0.3,0.32,512000
0471.hk,20100422,0.187,0.187,0.181,0.185,39460000
0472.hk,20100422,0.7,0.7,0.69,0.69,590000
0474.hk,20100422,1.06,1.07,1.02,1.02,5428000
0475.hk,20100422,0.6,0.66,0.6,0.63,2402000
0476.hk,20100422,0.44,0.44,0.41,0.425,3754000
0477.hk,20100422,1.51,1.56,1.5,1.55,196000
0480.hk,20100422,3.22,3.28,3.1,3.16,299200
0482.hk,20100422,2.59,2.74,2.59,2.72,604000
0483.hk,20100422,1.51,1.51,1.49,1.51,410000
0485.hk,20100422,0.42,0.42,0.405,0.41,350000
0486.hk,20100422,9.51,9.51,9.3,9.36,6572258
0487.hk,20100422,0.34,0.345,0.335,0.345,700000
0488.hk,20100422,0.152,0.159,0.15,0.157,79481000
0489.hk,20100422,12.08,12.18,11.64,11.76,66909280
0491.hk,20100422,0.265,0.29,0.265,0.28,41165264
0493.hk,20100422,2.7,2.72,2.66,2.69,35467240
0494.hk,20100422,38,38.4,37.8,38.1,9142273
0495.hk,20100422,0.25,0.26,0.248,0.25,1685000
0496.hk,20100422,2.57,2.65,2.49,2.54,2051000
0497.hk,20100422,0.2,0.201,0.198,0.199,7926875
0498.hk,20100422,0.37,0.37,0.365,0.37,2973000
0499.hk,20100422,1.63,1.63,1.63,1.63,32200
0500.hk,20100422,0.66,0.7,0.66,0.69,5581000
0505.hk,20100422,2.25,2.36,2.23,2.32,6753000
0506.hk,20100422,6.24,6.28,6.17,6.23,5324800
0508.hk,20100422,0.63,0.63,0.61,0.62,1865000
0509.hk,20100422,0.35,0.355,0.345,0.35,1550000
0510.hk,20100422,0.73,0.75,0.73,0.75,348000
0511.hk,20100422,38.5,38.6,38.25,38.55,1051555
0512.hk,20100422,0.75,0.8,0.75,0.78,420000
0513.hk,20100422,4,4.14,3.98,4.04,1673000
0515.hk,20100422,1.73,1.76,1.7,1.73,1330000
0517.hk,20100422,4.64,4.8,4.64,4.79,5510795
0518.hk,20100422,1.7,1.82,1.7,1.78,38000
0519.hk,20100422,0.285,0.285,0.28,0.28,225000
0521.hk,20100422,0.56,0.59,0.56,0.57,13568000
0522.hk,20100422,72.75,75.65,72.4,75.65,1689219
0524.hk,20100422,0.5,0.5,0.5,0.5,151000
0525.hk,20100422,3.08,3.1,3.08,3.09,2136000
0526.hk,20100422,0.4,0.4,0.39,0.4,884000
0528.hk,20100422,0.49,0.51,0.49,0.49,154000
0529.hk,20100422,1.75,1.77,1.73,1.75,334000
0530.hk,20100422,0.92,0.92,0.91,0.92,240000
0531.hk,20100422,1.4,1.43,1.39,1.39,12729000
0533.hk,20100422,2.75,2.79,2.75,2.78,258000
0535.hk,20100422,0.207,0.213,0.207,0.213,592000
0536.hk,20100422,0.93,0.93,0.93,0.93,190000
0538.hk,20100422,8.35,8.52,8.35,8.48,2943000
0539.hk,20100422,1.87,1.88,1.81,1.82,2448000
0542.hk,20100422,0.133,0.162,0.133,0.159,71122000
0543.hk,20100422,3.55,3.55,3.32,3.41,1128000
0544.hk,20100422,0.15,0.153,0.15,0.153,2140000
0546.hk,20100422,6.13,6.59,6.07,6.48,24635000
0547.hk,20100422,0.26,0.265,0.255,0.265,5910000
0548.hk,20100422,3.95,3.96,3.88,3.91,1528000
0549.hk,20100422,1.08,1.16,1.06,1.09,5636000
0550.hk,20100422,1.95,1.95,1.93,1.95,132000
0551.hk,20100422,26.45,26.85,26.3,26.8,2771922
0552.hk,20100422,4.05,4.08,4.04,4.07,8805514
0553.hk,20100422,2.31,2.38,2.3,2.37,7410000
0554.hk,20100422,0.4,0.41,0.395,0.41,606000
0555.hk,20100422,1.06,1.07,1.05,1.06,33990000
0556.hk,20100422,1.92,1.98,1.92,1.98,598000
0557.hk,20100422,0.9,0.9,0.9,0.9,40000
0558.hk,20100422,1.86,1.88,1.82,1.83,1105000
0559.hk,20100422,0.17,0.171,0.163,0.165,20330000
0560.hk,20100422,1.86,1.94,1.86,1.94,2066000
0565.hk,20100422,0.28,0.285,0.28,0.285,155000
0566.hk,20100422,0.76,0.76,0.73,0.74,50448000
0567.hk,20100422,0.67,0.67,0.67,0.67,450000
0568.hk,20100422,9.93,10.04,9.91,10,176000
0569.hk,20100422,6.55,6.77,6.54,6.6,2543850
0570.hk,20100422,1.1,1.11,1.07,1.08,3844000
0571.hk,20100422,1.01,1.03,1,1.02,992000
0573.hk,20100422,2.9,3.05,2.88,2.98,421000
0575.hk,20100422,0.27,0.275,0.265,0.27,8760000
0576.hk,20100422,7.11,7.22,7.02,7.19,14566777
0577.hk,20100422,0.65,0.66,0.65,0.66,346173
0578.hk,20100422,0.38,0.42,0.375,0.41,67006400
0581.hk,20100422,2.94,3,2.94,2.98,24000
0583.hk,20100422,1.46,1.5,1.46,1.5,154000
0585.hk,20100422,0.96,1.31,0.94,1.16,249726176
0587.hk,20100422,3.41,3.5,3.35,3.4,12210000
0588.hk,20100422,2.31,2.39,2.31,2.32,1086427
0589.hk,20100422,20.05,20.45,19.74,20.35,2068182
0590.hk,20100422,9.09,9.38,9,9.23,2148000
0591.hk,20100422,5.66,5.66,5.46,5.61,334500
0592.hk,20100422,0.54,0.55,0.54,0.55,570000
0593.hk,20100422,4.5,4.52,4.5,4.52,338000
0595.hk,20100422,1.1,1.18,1.1,1.17,14619000
0596.hk,20100422,0.92,0.95,0.88,0.9,87847584
0597.hk,20100422,0.38,0.39,0.37,0.39,20305000
0598.hk,20100422,1.98,1.98,1.89,1.92,14515000
0599.hk,20100422,1.1,1.11,1.05,1.05,1140000
0600.hk,20100422,0.233,0.237,0.23,0.235,7506000
0601.hk,20100422,0.265,0.28,0.265,0.265,400000
0602.hk,20100422,0.39,0.4,0.39,0.4,225000
0603.hk,20100422,1.21,1.21,1.17,1.18,22902000
0604.hk,20100422,2.52,2.54,2.5,2.53,12954000
0605.hk,20100422,0.38,0.38,0.37,0.375,626000
0606.hk,20100422,10.72,10.94,10.6,10.9,5130798
0608.hk,20100422,2.6,2.8,2.56,2.79,448300
0609.hk,20100422,1.05,1.05,1.01,1.04,200000
0610.hk,20100422,1.9,2,1.9,1.92,538000
0611.hk,20100422,1.9,2.14,1.9,2.03,2938000
0612.hk,20100422,0.175,0.176,0.17,0.174,3634000
0613.hk,20100422,0.089,0.09,0.088,0.088,13266000
0616.hk,20100422,0.375,0.38,0.37,0.38,344079
0617.hk,20100422,2.91,2.91,2.87,2.91,1028900
0618.hk,20100422,0.495,0.5,0.475,0.5,3880000
0619.hk,20100422,0.129,0.133,0.126,0.13,1800000
0620.hk,20100422,0.043,0.045,0.042,0.042,7640000
0621.hk,20100422,0.57,0.6,0.56,0.57,100150000
0622.hk,20100422,0.163,0.165,0.159,0.162,9298500
0623.hk,20100422,2.45,2.55,2.38,2.45,3867000
0626.hk,20100422,4.06,4.09,4.05,4.05,370000
0628.hk,20100422,0.194,0.194,0.189,0.19,7124800
0629.hk,20100422,1.65,1.69,1.64,1.67,1268000
0630.hk,20100422,0.61,0.63,0.59,0.62,13556000
0631.hk,20100422,8.53,8.55,8.39,8.48,2770000
0632.hk,20100422,1.7,1.7,1.65,1.69,4422000
0633.hk,20100422,1.66,1.77,1.66,1.73,10694000
0635.hk,20100422,2.94,2.94,2.9,2.9,164300
0636.hk,20100422,3.41,3.44,3.38,3.4,676000
0637.hk,20100422,1.36,1.38,1.36,1.38,682000
0639.hk,20100422,6.1,6.12,5.85,5.89,28086000
0641.hk,20100422,2.82,2.85,2.82,2.85,52000
0643.hk,20100422,0.46,0.5,0.46,0.49,2678000
0645.hk,20100422,0.82,0.83,0.82,0.83,150000
0646.hk,20100422,0.43,0.43,0.43,0.43,1152000
0647.hk,20100422,0.226,0.26,0.226,0.25,20754000
0648.hk,20100422,0.075,0.075,0.071,0.072,216180176
0650.hk,20100422,0.72,0.77,0.71,0.77,290000
0651.hk,20100422,0.67,0.67,0.58,0.63,21602800
0653.hk,20100422,13.9,14.84,13.6,14.8,3616000
0655.hk,20100422,0.76,0.76,0.75,0.76,182000
0656.hk,20100422,6.26,6.3,6.19,6.29,4229000
0657.hk,20100422,0.39,0.395,0.39,0.395,248000
0658.hk,20100422,17.88,18.62,17.88,18.4,9085000
0659.hk,20100422,14.06,14.26,13.64,13.76,1771809
0660.hk,20100422,0.148,0.154,0.146,0.149,4376000
0661.hk,20100422,0.65,0.66,0.62,0.64,29463000
0662.hk,20100422,2.9,2.92,2.9,2.9,74000
0663.hk,20100422,0.265,0.28,0.26,0.28,190580000
0665.hk,20100422,6.08,6.1,5.93,5.96,1800552
0666.hk,20100422,0.22,0.22,0.216,0.22,3260000
0667.hk,20100422,2.36,2.36,2.32,2.34,2658000
0668.hk,20100422,2.08,2.09,2.07,2.09,124000
0669.hk,20100422,7.2,7.88,7.2,7.73,12268000
0670.hk,20100422,4.15,4.51,4.11,4.43,49372200
0672.hk,20100422,2.49,2.54,2.45,2.5,913000
0673.hk,20100422,0.52,0.52,0.52,0.52,231000
0674.hk,20100422,0.34,0.35,0.33,0.33,29536000
0676.hk,20100422,1.33,1.33,1.33,1.33,12000
0677.hk,20100422,0.57,0.57,0.54,0.55,2108000
0678.hk,20100422,1.6,1.6,1.54,1.55,56000
0679.hk,20100422,0.495,0.5,0.495,0.51,329500
0680.hk,20100422,0.08,0.08,0.077,0.078,29150000
0681.hk,20100422,0.385,0.39,0.375,0.375,13563139
0682.hk,20100422,9,9.2,9,9.17,6576922
0683.hk,20100422,37.2,37.8,37.05,37.7,4362045
0684.hk,20100422,2.65,2.65,2.52,2.56,78000
0686.hk,20100422,0.76,0.8,0.76,0.77,2432000
0687.hk,20100422,1.2,1.2,1.2,1.2,56000
0688.hk,20100422,15.1,15.2,14.8,15.12,34022732
0689.hk,20100422,0.169,0.195,0.168,0.184,1361400064
0691.hk,20100422,4.18,4.22,4.15,4.18,5984000
0692.hk,20100422,0.49,0.51,0.485,0.5,15324000
0693.hk,20100422,1.76,1.76,1.75,1.76,186000
0694.hk,20100422,4.54,4.69,4.54,4.63,4060000
0696.hk,20100422,6.5,6.6,6.36,6.43,2126000
0697.hk,20100422,1.51,1.51,1.48,1.49,58644000
0698.hk,20100422,0.355,0.37,0.355,0.365,13840000
0700.hk,20100422,154.5,159,154.4,157.9,3307625
0701.hk,20100422,0.42,0.43,0.405,0.41,11864680
0702.hk,20100422,0.29,0.405,0.29,0.39,921720000
0704.hk,20100422,0.57,0.58,0.55,0.58,26140000
0705.hk,20100422,0.355,0.365,0.355,0.355,3632000
0706.hk,20100422,0.62,0.64,0.62,0.63,3710000
0707.hk,20100422,0.415,0.425,0.41,0.42,1234000
0708.hk,20100422,0.67,0.7,0.66,0.7,1190000
0709.hk,20100422,3.51,3.54,3.46,3.48,4390000
0710.hk,20100422,2.26,2.28,2.22,2.26,352000
0711.hk,20100422,0.72,0.72,0.71,0.71,384000
0712.hk,20100422,2.16,2.2,2.16,2.18,2376000
0713.hk,20100422,0.395,0.405,0.395,0.4,506000
0715.hk,20100422,0.77,0.77,0.75,0.76,10890000
0716.hk,20100422,1.51,1.52,1.49,1.5,6990000
0717.hk,20100422,0.51,0.52,0.495,0.52,12398720
0718.hk,20100422,0.245,0.255,0.218,0.23,61410000
0719.hk,20100422,3.94,4.09,3.85,4.02,4504000
0720.hk,20100422,0.204,0.205,0.195,0.196,5257700
0721.hk,20100422,0.139,0.142,0.138,0.14,1690000
0723.hk,20100422,0.8,0.81,0.79,0.79,3926625
0724.hk,20100422,0.5,0.52,0.5,0.51,11212000
0725.hk,20100422,0.89,0.9,0.89,0.9,300000
0726.hk,20100422,0.6,0.6,0.57,0.57,202000
0728.hk,20100422,3.81,3.88,3.77,3.82,88591328
0729.hk,20100422,1.8,2.16,1.78,2.16,335464672
0730.hk,20100422,0.76,0.82,0.76,0.77,54634000
0731.hk,20100422,0.89,0.89,0.85,0.85,374000
0732.hk,20100422,14.6,15.04,14.4,14.9,1487000
0733.hk,20100422,2.65,2.8,2.65,2.79,1070000
0735.hk,20100422,0.81,0.91,0.81,0.9,200164000
0736.hk,20100422,0.096,0.098,0.095,0.096,26310150
0737.hk,20100422,5.2,5.23,5.18,5.19,631020
0738.hk,20100422,1.77,1.79,1.75,1.75,1516000
0739.hk,20100422,2.28,2.32,2.24,2.28,4010000
0743.hk,20100422,4.2,4.21,4.16,4.19,759000
0745.hk,20100422,0.22,0.241,0.201,0.22,25578000
0746.hk,20100422,6.3,6.48,6.16,6.45,2210000
0747.hk,20100422,0.93,1.02,0.91,0.96,20494000
0750.hk,20100422,4.31,4.4,4.22,4.38,1951000
0751.hk,20100422,7.36,7.72,7.32,7.69,41146448
0752.hk,20100422,1.58,1.61,1.57,1.58,879538
0753.hk,20100422,8.28,8.45,8.1,8.42,14254548
0754.hk,20100422,11.2,11.52,10.88,11.12,5547000
0755.hk,20100422,0.375,0.385,0.37,0.375,21357000
0756.hk,20100422,2.26,2.26,2.22,2.23,280000
0757.hk,20100422,1.7,1.74,1.69,1.74,2067000
0758.hk,20100422,0.41,0.445,0.4,0.41,16014000
0760.hk,20100422,0.42,0.435,0.415,0.43,9750000
0761.hk,20100422,0.241,0.249,0.24,0.243,23642000
0762.hk,20100422,9.42,9.43,9.29,9.33,36212500
0763.hk,20100422,45.9,46.8,45.3,46.25,3940739
0764.hk,20100422,0.55,0.56,0.54,0.55,1150000
0765.hk,20100422,0.97,0.97,0.93,0.95,4424000
0766.hk,20100422,0.193,0.215,0.193,0.208,40370000
0767.hk,20100422,0.243,0.275,0.241,0.27,22280000
0768.hk,20100422,0.13,0.13,0.128,0.128,596000
0769.hk,20100422,1.89,2.03,1.88,1.98,51536000
0771.hk,20100422,2.18,2.3,2.14,2.29,2250000
0773.hk,20100422,8.27,8.35,7.98,8.06,4126732
0775.hk,20100422,0.52,0.57,0.52,0.56,51930000
0776.hk,20100422,3.15,3.15,3.1,3.15,70000
0777.hk,20100422,4.3,4.35,4.25,4.34,134000
0778.hk,20100422,3.77,3.77,3.69,3.69,2969000
0789.hk,20100422,1.03,1.03,0.99,1.01,8634000
0794.hk,20100422,1.3,1.3,1.29,1.29,646000
0800.hk,20100422,5.15,5.17,5.05,5.16,2420000
0801.hk,20100422,1.77,1.83,1.74,1.82,5648000
0802.hk,20100422,8.4,8.42,8.12,8.22,270244
0803.hk,20100422,0.455,0.46,0.45,0.455,8780000
0806.hk,20100422,5.39,5.39,5.2,5.28,722000
0808.hk,20100422,1.39,1.4,1.37,1.4,2317093
0809.hk,20100422,1.85,1.9,1.85,1.88,2955200
0810.hk,20100422,0.199,0.2,0.191,0.194,7110000
0811.hk,20100422,4.57,4.65,4.49,4.61,4689000
0812.hk,20100422,0.238,0.238,0.238,0.238,400000
0813.hk,20100422,12.06,12.16,11.92,12.08,20514100
0814.hk,20100422,8.95,9.2,8.95,9.16,798293
0817.hk,20100422,2.3,2.32,2.27,2.3,4714000
0818.hk,20100422,5.58,5.6,5.5,5.57,5207300
0819.hk,20100422,5.07,5.16,4.88,5.13,11536000
0820.hk,20100422,7.9,7.93,7.86,7.93,131000
0821.hk,20100422,3.33,3.46,3.3,3.43,4844000
0822.hk,20100422,0.55,0.56,0.54,0.55,3057000
0823.hk,20100422,19.52,19.52,19.3,19.36,2798530
0825.hk,20100422,6.81,6.85,6.71,6.8,595000
0826.hk,20100422,3.55,3.58,3.35,3.45,215000
0827.hk,20100422,0.21,0.211,0.206,0.208,15120000
0828.hk,20100422,2.77,3.03,2.77,3.03,7062000
0829.hk,20100422,7.13,7.13,6.95,7.01,2536000
0830.hk,20100422,1.08,1.08,1.05,1.06,2116000
0832.hk,20100422,1.95,1.95,1.87,1.92,1561000
0833.hk,20100422,1.13,1.15,1.05,1.09,1540000
0834.hk,20100422,1.15,1.18,1.15,1.16,36000
0835.hk,20100422,0.34,0.35,0.34,0.35,1920000
0836.hk,20100422,16.56,16.56,16.12,16.3,8730535
0837.hk,20100422,3.61,3.7,3.48,3.52,1032000
0838.hk,20100422,3.2,3.27,3.17,3.2,2042000
0839.hk,20100422,4.3,4.3,4.16,4.3,1638000
0840.hk,20100422,1.46,1.56,1.46,1.55,1229000
0841.hk,20100422,2.15,2.17,2.12,2.15,422000
0845.hk,20100422,2.76,2.85,2.7,2.78,28600650
0846.hk,20100422,2.41,2.41,2.36,2.38,1965000
0848.hk,20100422,2.78,2.93,2.71,2.91,18425000
0850.hk,20100422,1.23,1.24,1.2,1.2,84776000
0851.hk,20100422,1.89,1.89,1.83,1.87,1210000
0852.hk,20100422,1.62,1.63,1.6,1.63,474000
0855.hk,20100422,3.3,3.31,3.22,3.24,1707000
0856.hk,20100422,3.01,3.13,3.01,3.07,9418000
0857.hk,20100422,9,9.19,8.99,9.15,90713784
0858.hk,20100422,1.28,1.28,1.26,1.26,11441000
0859.hk,20100422,0.59,0.82,0.59,0.77,3370000
0860.hk,20100422,0.8,0.84,0.78,0.83,36534000
0861.hk,20100422,12.52,12.8,12.16,12.38,7388200
0862.hk,20100422,6,6,6,5.99,2600
0866.hk,20100422,2.85,2.95,2.73,2.75,14988000
0868.hk,20100422,6.73,6.89,6.64,6.89,5964000
0869.hk,20100422,0.67,0.67,0.64,0.65,472000
0872.hk,20100422,1.76,1.76,1.71,1.76,186000
0874.hk,20100422,8.14,8.27,8,8.1,1618000
0876.hk,20100422,0.62,0.64,0.62,0.64,236000
0878.hk,20100422,6.38,6.38,6.19,6.37,124000
0880.hk,20100422,5.47,5.47,5.29,5.35,7308000
0881.hk,20100422,10.9,11,10.6,10.84,3040647
0882.hk,20100422,4.96,5.07,4.95,5.02,2012000
0883.hk,20100422,13.5,13.72,13.28,13.64,43755584
0885.hk,20100422,0.239,0.239,0.232,0.233,33518200
0886.hk,20100422,3.37,3.37,3.27,3.29,4998000
0887.hk,20100422,0.6,0.61,0.59,0.6,8650000
0888.hk,20100422,0.72,0.73,0.72,0.73,156000
0889.hk,20100422,1.48,1.55,1.48,1.53,872000
0891.hk,20100422,6.19,6.19,5.9,5.98,8044000
0893.hk,20100422,4.58,4.6,4.48,4.57,7265000
0894.hk,20100422,2.2,2.37,2.2,2.33,1914000
0896.hk,20100422,1.1,1.1,1.1,1.11,2000
0897.hk,20100422,0.072,0.073,0.066,0.067,696785920
0898.hk,20100422,0.4,0.42,0.4,0.42,2986000
0900.hk,20100422,6.84,6.84,6.84,6.84,30000
0901.hk,20100422,0.33,0.34,0.33,0.34,321800
0902.hk,20100422,4.56,4.59,4.52,4.58,23796350
0903.hk,20100422,6.14,6.24,6.08,6.11,7468522
0904.hk,20100422,9.96,10.18,9.96,10,4410000
0905.hk,20100422,0.121,0.128,0.121,0.128,1040000
0906.hk,20100422,9,9.05,8.89,9.01,650000
0907.hk,20100422,0.95,0.95,0.95,0.95,4000
0908.hk,20100422,0.95,0.95,0.94,0.95,1630000
0909.hk,20100422,0.83,0.83,0.79,0.8,11924800
0910.hk,20100422,0.315,0.32,0.31,0.32,20072000
0912.hk,20100422,1.41,1.5,1.39,1.43,1840000
0913.hk,20100422,0.234,0.238,0.224,0.23,9490000
0914.hk,20100422,50.25,50.7,49.7,50.65,3311000
0916.hk,20100422,8.44,8.64,8.41,8.53,16063295
0917.hk,20100422,2.74,2.74,2.66,2.66,4985400
0918.hk,20100422,0.385,0.52,0.385,0.52,38704000
0919.hk,20100422,0.7,0.72,0.7,0.71,5464000
0921.hk,20100422,4.62,4.68,4.3,4.47,9730000
0922.hk,20100422,0.485,0.495,0.48,0.495,21040000
0923.hk,20100422,2.67,2.75,2.64,2.71,25396000
0925.hk,20100422,0.8,0.82,0.78,0.81,10182000
0927.hk,20100422,1.67,1.68,1.65,1.68,234000
0929.hk,20100422,0.78,0.79,0.78,0.8,45000
0930.hk,20100422,3.22,3.23,3.11,3.11,5324000
0931.hk,20100422,0.62,0.63,0.61,0.61,23315000
0933.hk,20100422,13.92,14.26,13.5,13.6,3772000
0934.hk,20100422,4.95,5.05,4.85,4.97,1796000
0938.hk,20100422,0.6,0.61,0.58,0.61,668000
0939.hk,20100422,6.35,6.44,6.34,6.43,274133312
0941.hk,20100422,78,78.95,77.75,78.6,17625842
0943.hk,20100422,0.164,0.173,0.159,0.16,118716000
0945.hk,20100422,151,152,149.4,152,66000
0947.hk,20100422,3.55,3.59,3.49,3.56,1976000
0948.hk,20100422,3.41,3.51,3.41,3.47,15162000
0952.hk,20100422,0.43,0.45,0.43,0.45,742249
0953.hk,20100422,1.56,1.61,1.53,1.61,15182000
0955.hk,20100422,26.45,26.6,26.3,26.6,36880
0959.hk,20100422,0.145,0.145,0.14,0.145,21087000
0960.hk,20100422,7.75,7.75,7.53,7.57,5609000
0963.hk,20100422,2.97,3,2.97,3,57500
0966.hk,20100422,26.75,27.15,26.75,27,1034866
0968.hk,20100422,4.23,4.25,4.14,4.2,207000
0969.hk,20100422,0.8,0.8,0.75,0.79,780000
0970.hk,20100422,0.88,0.92,0.88,0.91,22856000
0978.hk,20100422,0.126,0.13,0.123,0.13,2070000
0979.hk,20100422,0.75,0.77,0.74,0.76,2746000
0980.hk,20100422,30,30.1,28.4,29.15,370300
0981.hk,20100422,0.88,0.89,0.83,0.84,253874000
0982.hk,20100422,0.3,0.305,0.29,0.29,11200000
0983.hk,20100422,11.04,11.1,10.86,11,1476000
0984.hk,20100422,12.64,12.64,12.64,12.6,10000
0985.hk,20100422,0.29,0.29,0.275,0.28,9089280
0987.hk,20100422,0.76,0.77,0.75,0.76,608000
0988.hk,20100422,1.24,1.46,1.21,1.39,78048080
0989.hk,20100422,0.158,0.158,0.156,0.158,500000
0990.hk,20100422,1.4,1.42,1.35,1.35,6660000
0991.hk,20100422,3.48,3.48,3.4,3.44,13727330
0992.hk,20100422,5.68,6,5.63,5.93,53165524
0993.hk,20100422,0.42,0.42,0.405,0.41,3532000
0995.hk,20100422,5.4,5.47,5.35,5.39,2854000
0996.hk,20100422,1.65,1.67,1.65,1.66,482000
0998.hk,20100422,5.4,5.41,5.28,5.33,62231468
0999.hk,20100422,1.36,1.36,1.35,1.35,136000
1000.hk,20100422,6.2,6.5,6.15,6.35,480500
1001.hk,20100422,0.92,0.93,0.92,0.92,80000
1002.hk,20100422,0.18,0.18,0.18,0.18,76000
1003.hk,20100422,0.155,0.163,0.152,0.155,55775000
1004.hk,20100422,2.12,2.12,2,2,5097000
1006.hk,20100422,6.35,6.56,6.33,6.51,3165000
1008.hk,20100422,4.58,4.76,4.56,4.59,56000
1013.hk,20100422,0.077,0.081,0.075,0.079,13026000
1031.hk,20100422,0.49,0.49,0.48,0.49,12481665
1033.hk,20100422,1.92,1.97,1.92,1.97,5146000
1036.hk,20100422,9.61,9.61,9.6,9.67,13000
1038.hk,20100422,30,30.1,29.9,30,1798903
1041.hk,20100422,0.029,0.029,0.027,0.029,270966016
1043.hk,20100422,12.16,12.2,11.66,11.78,2588475
1044.hk,20100422,56.75,56.75,55.75,55.8,2226000
1045.hk,20100422,3.86,3.86,3.63,3.67,1272000
1046.hk,20100422,0.094,0.096,0.094,0.096,2510000
1050.hk,20100422,0.57,0.58,0.54,0.58,630000
1051.hk,20100422,0.48,0.485,0.475,0.485,50087036
1052.hk,20100422,4.23,4.39,4.23,4.37,6115245
1053.hk,20100422,2.46,2.52,2.43,2.52,2377800
1055.hk,20100422,3.95,4.09,3.9,4.08,46266500
1058.hk,20100422,0.47,0.47,0.465,0.465,118000
1059.hk,20100422,0.176,0.178,0.171,0.171,7413887
1060.hk,20100422,0.51,0.53,0.5,0.5,22855732
1062.hk,20100422,0.4,0.41,0.395,0.4,4650000
1063.hk,20100422,0.216,0.219,0.2,0.201,77956000
1065.hk,20100422,2.79,2.8,2.75,2.8,1930000
1068.hk,20100422,24,24.05,23.5,23.6,217492768
1070.hk,20100422,7.6,7.6,7.36,7.44,6122000
1071.hk,20100422,1.97,1.99,1.95,1.96,4772000
1072.hk,20100422,48,48.8,46.6,48.7,1334800
1073.hk,20100422,0.94,0.94,0.92,0.93,706000
1080.hk,20100422,1.79,1.81,1.72,1.75,73042496
1083.hk,20100422,3.62,3.63,3.56,3.62,1377000
1088.hk,20100422,34.5,35.3,34.35,35.25,14350380
1093.hk,20100422,5.68,6.16,5.68,5.82,23692500
1094.hk,20100422,0.96,1.01,0.95,1,35948000
1097.hk,20100422,1.26,1.28,1.23,1.25,205000
1098.hk,20100422,6.49,6.52,6.43,6.45,719000
1099.hk,20100422,35.7,36.1,35.1,35.4,4387800
1100.hk,20100422,0.91,0.91,0.9,0.9,66000
1104.hk,20100422,0.6,0.61,0.59,0.6,2260000
1105.hk,20100422,1.58,1.65,1.55,1.62,4195000
1108.hk,20100422,2.04,2.22,2.04,2.19,7572000
1109.hk,20100422,14.52,14.7,14.34,14.62,17310932
1111.hk,20100422,15.12,15.12,14.9,15.1,24000
1114.hk,20100422,2.53,2.63,2.44,2.5,67312000
1116.hk,20100422,0.62,0.62,0.6,0.6,1708000
1122.hk,20100422,2.11,2.14,2.06,2.1,5405136
1123.hk,20100422,0.63,0.63,0.63,0.63,220000
1124.hk,20100422,0.5,0.5,0.49,0.49,3056000
1125.hk,20100422,0.285,0.295,0.285,0.295,3422000
1126.hk,20100422,0.8,0.8,0.77,0.79,626000
1128.hk,20100422,12.44,12.44,11.6,11.9,26819600
1129.hk,20100422,0.222,0.23,0.218,0.228,14276000
1130.hk,20100422,0.12,0.12,0.113,0.114,146740000
1131.hk,20100422,1.47,1.54,1.47,1.5,8875000
1132.hk,20100422,0.96,0.96,0.92,0.95,1510000
1133.hk,20100422,6.4,6.4,6.33,6.38,4229000
1136.hk,20100422,3.2,3.3,3.18,3.27,506000
1137.hk,20100422,5.6,5.65,5.5,5.5,1498986
1138.hk,20100422,12.26,12.4,12.16,12.36,10939000
1140.hk,20100422,1.6,1.68,1.6,1.68,620000
1141.hk,20100422,0.96,0.97,0.91,0.95,24224000
1142.hk,20100422,0.425,0.435,0.415,0.42,7488000
1149.hk,20100422,1.22,1.24,1.13,1.2,27960000
1155.hk,20100422,3.08,3.09,3.04,3.08,4097000
1159.hk,20100422,0.215,0.228,0.205,0.214,3308000
1161.hk,20100422,1.76,1.77,1.7,1.73,3294000
1163.hk,20100422,1.07,1.08,1.06,1.07,7020000
1164.hk,20100422,0.31,0.32,0.295,0.31,30210000
1166.hk,20100422,0.119,0.134,0.117,0.119,285110016
1168.hk,20100422,1.26,1.26,1.24,1.25,3628000
1169.hk,20100422,5.3,5.51,5.18,5.47,11204261
1170.hk,20100422,1.1,1.12,1.1,1.1,1856000
1171.hk,20100422,18.48,18.72,18.16,18.44,19685104
1172.hk,20100422,0.275,0.275,0.26,0.26,3340000
1173.hk,20100422,0.206,0.207,0.206,0.208,200000
1174.hk,20100422,1.45,1.46,1.44,1.45,1950967
1176.hk,20100422,2.19,2.21,2.16,2.17,4468000
1177.hk,20100422,3.35,3.49,3.27,3.46,33526000
1178.hk,20100422,0.175,0.182,0.17,0.179,2710000
1180.hk,20100422,0.17,0.184,0.169,0.179,27640800
1182.hk,20100422,0.143,0.19,0.143,0.167,356304960
1184.hk,20100422,1.75,1.78,1.75,1.76,68000
1185.hk,20100422,0.91,0.91,0.89,0.9,5998000
1186.hk,20100422,9.44,9.74,9.44,9.69,13177500
1189.hk,20100422,0.57,0.57,0.57,0.57,883650
1191.hk,20100422,0.156,0.159,0.154,0.159,4098000
1193.hk,20100422,11.78,11.9,11.68,11.88,926006
1194.hk,20100422,2.58,2.74,2.4,2.69,24728000
1195.hk,20100422,0.48,0.49,0.46,0.49,5530000
1196.hk,20100422,0.475,0.485,0.47,0.485,432000
1198.hk,20100422,1.86,1.86,1.86,1.86,8000
1199.hk,20100422,12,12.18,11.94,12.14,4446002
1200.hk,20100422,8.78,8.78,8.11,8.19,16277000
1201.hk,20100422,2.04,2.04,1.97,2,236000
1202.hk,20100422,1.66,1.7,1.66,1.69,456000
1203.hk,20100422,1.65,1.75,1.65,1.75,12379200
1205.hk,20100422,2.03,2.04,1.98,2.03,6283000
1207.hk,20100422,0.83,0.83,0.81,0.82,15906000
1208.hk,20100422,3.06,3.08,3.04,3.06,2252500
1211.hk,20100422,72.5,72.75,71,71.65,4496200
1212.hk,20100422,14.18,14.44,14.18,14.36,671900
1215.hk,20100422,0.325,0.335,0.325,0.33,20840000
1217.hk,20100422,0.079,0.081,0.076,0.077,48920000
1221.hk,20100422,2.08,2.14,2.08,2.14,26094
1222.hk,20100422,0.187,0.189,0.187,0.189,5846560
1223.hk,20100422,0.47,0.47,0.465,0.465,300000
1224.hk,20100422,2.96,3.04,2.92,2.93,4731500
1225.hk,20100422,1.15,1.17,1.15,1.16,2984000
1227.hk,20100422,0.073,0.076,0.073,0.076,29880000
1229.hk,20100422,3.67,3.8,3.67,3.8,206000
1234.hk,20100422,9.65,9.65,9.27,9.55,2090000
1238.hk,20100422,2.4,2.44,2.38,2.44,2099000
1280.hk,20100422,2.8,2.8,2.73,2.75,8572000
1313.hk,20100422,3.69,3.69,3.6,3.61,4018000
1318.hk,20100422,1.62,1.65,1.61,1.64,1184000
1333.hk,20100422,7.3,7.3,7.07,7.08,14953877
1338.hk,20100422,6.05,6.13,5.89,5.9,6433000
1361.hk,20100422,6.15,6.17,5.77,5.88,31187000
1368.hk,20100422,6.26,6.32,6.07,6.16,4301000
1382.hk,20100422,4.61,4.73,4.58,4.69,976000
1383.hk,20100422,1.19,1.22,1.17,1.17,1348698
1386.hk,20100422,1.37,1.4,1.34,1.38,202000
1387.hk,20100422,1.8,1.8,1.75,1.77,21442000
1388.hk,20100422,4.62,4.67,4.59,4.66,199000
1393.hk,20100422,9.04,9.07,8.87,9.04,4793630
1398.hk,20100422,5.82,5.92,5.8,5.9,247444576
1399.hk,20100422,0.91,0.91,0.89,0.91,2406000
1618.hk,20100422,4.2,4.21,4.16,4.2,8744054
1628.hk,20100422,2.5,2.57,2.45,2.55,3113000
1638.hk,20100422,2.6,2.62,2.48,2.57,13819000
1668.hk,20100422,1.35,1.35,1.33,1.35,3498000
1683.hk,20100422,4.15,4.15,4,4.05,1053500
1688.hk,20100422,15.64,15.78,15.4,15.54,9041269
1717.hk,20100422,5.28,5.42,5.25,5.38,10567000
1766.hk,20100422,6,6,5.83,5.96,4764000
1777.hk,20100422,1.62,1.62,1.57,1.58,5739000
1800.hk,20100422,7.51,7.59,7.4,7.55,9308970
1808.hk,20100422,0.75,0.8,0.75,0.78,620000
1812.hk,20100422,7.88,8.14,7.66,7.76,7302000
1813.hk,20100422,4.86,5.02,4.75,4.96,8784500
1818.hk,20100422,15.62,15.8,15.42,15.54,2602500
1823.hk,20100422,1.3,1.3,1.3,1.3,52000
1828.hk,20100422,5.26,5.27,5.2,5.25,724377
1833.hk,20100422,7.58,7.58,7.27,7.42,8322000
1836.hk,20100422,15.72,15.98,15.52,15.78,58000
1838.hk,20100422,2.46,2.47,2.4,2.42,1753000
1866.hk,20100422,3.38,3.4,3.38,3.4,141000
1868.hk,20100422,5.18,5.59,5.04,5.57,10739000
1878.hk,20100422,116,120,112.5,117,58600
1880.hk,20100422,10.36,10.44,10.24,10.4,9551733
1881.hk,20100422,1.94,1.94,1.92,1.93,2234400
1882.hk,20100422,5.68,5.74,5.43,5.54,2163000
1883.hk,20100422,2.66,2.7,2.63,2.67,2166650
1886.hk,20100422,6,6.01,5.89,6.01,2306500
1888.hk,20100422,8.15,8.21,8.02,8.07,3812995
1889.hk,20100422,0.99,1.01,0.96,0.98,36542500
1893.hk,20100422,5.22,5.37,5.22,5.35,3272000
1898.hk,20100422,11.9,12.12,11.9,12.1,24414154
1899.hk,20100422,5.27,5.3,5.17,5.28,1575000
1919.hk,20100422,10.06,10.3,10.06,10.26,25592524
1928.hk,20100422,12.64,12.72,12.34,12.66,9255788
1938.hk,20100422,5.14,5.19,5.04,5.1,7654000
1966.hk,20100422,2.7,2.74,2.69,2.73,1181000
1968.hk,20100422,6.05,6.16,6.01,6.08,5409000
1988.hk,20100422,8.15,8.29,8.09,8.28,32471000
1991.hk,20100422,1.39,1.39,1.36,1.39,210000
1997.hk,20100422,3.86,3.91,3.8,3.9,848000
1998.hk,20100422,2.17,2.17,2.11,2.13,2598000
1999.hk,20100422,6.39,6.49,6.2,6.44,906000
2000.hk,20100422,2.08,2.13,2.06,2.1,21984000
2002.hk,20100422,3.28,3.28,3.1,3.15,230000
2005.hk,20100422,2.6,2.72,2.57,2.65,261730000
2006.hk,20100422,2.66,2.66,2.56,2.59,4069343
2007.hk,20100422,2.5,2.5,2.44,2.45,8661000
2008.hk,20100422,1.88,1.9,1.87,1.88,1906000
2009.hk,20100422,7.53,7.72,7.53,7.69,4663500
2010.hk,20100422,5.89,6.18,5.82,5.84,11399000
2018.hk,20100422,13.36,13.58,13.18,13.36,3095910
2020.hk,20100422,13.66,13.66,13.2,13.36,2078000
2028.hk,20100422,0.65,0.66,0.65,0.66,1890000
2038.hk,20100422,7.49,7.54,7.43,7.46,9541094
2088.hk,20100422,2.6,2.64,2.55,2.59,5065270
2168.hk,20100422,8.49,8.56,8.47,8.48,1892000
2288.hk,20100422,2.52,2.56,2.5,2.55,440000
2300.hk,20100422,4.2,4.92,4.2,4.78,23246982
2302.hk,20100422,7.7,7.7,7.52,7.63,170000
2307.hk,20100422,1.78,1.79,1.74,1.77,444000
2309.hk,20100422,0.325,0.33,0.325,0.325,7136000
2310.hk,20100422,0.65,0.66,0.65,0.65,722000
2312.hk,20100422,0.17,0.177,0.147,0.153,155227008
2313.hk,20100422,11.16,11.22,11.02,11.08,131000
2314.hk,20100422,6.66,6.8,6.55,6.75,12835308
2317.hk,20100422,0.97,0.99,0.97,0.98,3192000
2318.hk,20100422,68.55,69.6,67.9,69.2,8421523
2319.hk,20100422,24.5,25.1,24,25.05,3884439
2320.hk,20100422,1.65,1.65,1.64,1.65,424000
2322.hk,20100422,0.141,0.141,0.141,0.143,100000
2323.hk,20100422,0.435,0.435,0.405,0.405,140000
2324.hk,20100422,0.39,0.39,0.38,0.39,5830000
2327.hk,20100422,0.72,0.73,0.69,0.7,20844000
2328.hk,20100422,7.55,7.77,7.48,7.68,9312000
2330.hk,20100422,0.81,0.85,0.81,0.85,792000
2331.hk,20100422,28.5,29.1,28.3,28.95,2532876
2332.hk,20100422,2.14,2.15,2.13,2.13,10202000
2333.hk,20100422,14.42,14.86,14.06,14.26,6349500
2337.hk,20100422,2.15,2.2,2.13,2.17,2290000
2338.hk,20100422,66.8,67.4,66.3,67,975980
2340.hk,20100422,1.13,1.13,1.13,1.13,18230
2341.hk,20100422,2.08,2.12,2.05,2.06,170000
2342.hk,20100422,11.18,12.04,11.04,11.78,11801040
2343.hk,20100422,5.88,5.97,5.85,5.9,8441980
2345.hk,20100422,1.65,1.65,1.61,1.64,1890000
2348.hk,20100422,2.17,2.35,2.17,2.27,6798000
2349.hk,20100422,0.136,0.136,0.133,0.135,39048000
2355.hk,20100422,5.2,5.3,5.1,5.17,1146000
2356.hk,20100422,10.4,10.7,10.38,10.52,587800
2357.hk,20100422,3.75,3.81,3.74,3.74,5120000
2362.hk,20100422,0.38,0.38,0.365,0.37,1078000
2366.hk,20100422,1.51,1.55,1.51,1.53,974000
2368.hk,20100422,3.35,3.35,3.28,3.28,1292000
2369.hk,20100422,4.19,4.2,4.05,4.17,20386050
2371.hk,20100422,1.77,1.88,1.77,1.87,12852000
2380.hk,20100422,1.87,1.87,1.85,1.86,1808000
2382.hk,20100422,1.91,1.95,1.8,1.87,6518000
2383.hk,20100422,0.74,0.74,0.74,0.74,114000
2387.hk,20100422,13.5,13.5,13.36,13.36,46880
2388.hk,20100422,19,19.26,18.9,19.04,8330862
2389.hk,20100422,0.27,0.27,0.26,0.27,1248000
2398.hk,20100422,5.22,5.45,5.22,5.4,1960000
2600.hk,20100422,8.1,8.18,8,8.15,24970568
2601.hk,20100422,33.25,33.5,32.65,33.45,7165600
2618.hk,20100422,4.38,4.44,4.23,4.4,11200880
2626.hk,20100422,3.02,3.1,3.02,3.08,6830000
2628.hk,20100422,36.05,36.75,35.95,36.7,30091100
2662.hk,20100422,0.58,0.58,0.57,0.58,400000
2678.hk,20100422,3.17,3.3,3.07,3.18,7810000
2688.hk,20100422,24.15,24.15,23,23.75,2708100
2689.hk,20100422,13.02,13.42,12.92,13.4,12542340
2698.hk,20100422,6.31,6.37,6.21,6.24,2421000
2722.hk,20100422,2.3,2.4,2.27,2.29,24754000
2727.hk,20100422,3.68,3.73,3.67,3.71,8399000
2728.hk,20100422,0.87,0.87,0.87,0.87,108000
2777.hk,20100422,11.04,11.26,10.86,11.24,16809000
2778.hk,20100422,3.7,3.72,3.62,3.68,6987000
2788.hk,20100422,1.6,1.61,1.58,1.58,230000
2800.hk,20100422,21.6,21.7,21.4,21.65,4298627
2801.hk,20100422,21.1,21.1,20.9,21.1,37400
2802.hk,20100422,39.2,39.25,39.2,39.25,2000
2809.hk,20100422,20.85,20.85,20.8,20.85,31500
2810.hk,20100422,125,125,124.5,126.5,2250
2812.hk,20100422,9.62,9.64,9.6,9.64,42130
2813.hk,20100422,34.5,34.75,34.35,34.75,278700
2814.hk,20100422,8.2,8.2,8.2,8.22,6000
2815.hk,20100422,34,34,34,34,159
2816.hk,20100422,9.45,9.55,9.38,9.49,3454800
2820.hk,20100422,80.1,80.1,80.1,80.35,100
2821.hk,20100422,118.35,118.4,118.35,118.35,4059
2823.hk,20100422,13,13.08,12.9,13.02,76679984
2826.hk,20100422,63.3,63.3,63.05,63.25,38200
2827.hk,20100422,34,34,33.4,33.9,2250084
2828.hk,20100422,122.8,123.5,121.3,123.2,1056381
2829.hk,20100422,12.9,12.92,12.68,12.84,376400
2831.hk,20100422,32.25,32.25,31.7,32,26700
2833.hk,20100422,216,216,213.8,216,10000
2836.hk,20100422,17.6,17.6,17.4,17.58,892100
2837.hk,20100422,7.07,7.15,7.06,7.15,276000
2838.hk,20100422,184.9,184.9,184.9,185.9,2000
2840.hk,20100422,870,873,869.5,873,30450
2844.hk,20100422,10,10.06,9.97,9.99,555600
2846.hk,20100422,28.35,28.35,28.05,28.35,90700
2848.hk,20100422,389.2,393,389.2,393,190
2866.hk,20100422,3.2,3.24,3.15,3.22,57558900
2868.hk,20100422,2.61,2.61,2.45,2.48,11038000
2877.hk,20100422,25.8,26.65,25.25,25.5,3536000
2878.hk,20100422,0.73,0.75,0.73,0.75,6328000
2880.hk,20100422,3.71,3.73,3.64,3.66,3834000
2882.hk,20100422,1.45,1.45,1.4,1.41,11800000
2883.hk,20100422,10.74,11,10.56,10.8,7191408
2888.hk,20100422,213.4,215,211,214,91632
2889.hk,20100422,1.62,1.64,1.61,1.64,1500000
2898.hk,20100422,0.71,0.74,0.7,0.73,10110000
2899.hk,20100422,6.34,6.4,6.22,6.32,13392583
2900.hk,20100422,0.7,0.74,0.7,0.73,11031000
2901.hk,20100422,0.425,0.435,0.415,0.42,7488000
2902.hk,20100422,0.96,1.31,0.94,1.16,249726176
2903.hk,20100422,0.385,0.435,0.36,0.39,275042944
2999.hk,20100422,0.62,0.62,0.62,0.62,160000
3002.hk,20100422,11.6,11.6,11.6,11.58,3000
3005.hk,20100422,6.35,6.36,6.34,6.38,93450
3006.hk,20100422,14.14,14.14,14.14,14.14,2100
3015.hk,20100422,919,919,919,934.5,9
3017.hk,20100422,8.44,8.44,8.44,8.51,210000
3024.hk,20100422,21.55,21.6,21.45,21.6,44200
3025.hk,20100422,8.83,8.9,8.79,8.92,1385500
3027.hk,20100422,24.6,24.6,24.6,24.75,125
3039.hk,20100422,14.12,14.16,14.12,14.14,64200
3046.hk,20100422,36.75,36.8,36.5,36.8,28543
3048.hk,20100422,54.25,54.3,54.25,54.3,1500
3049.hk,20100422,7.48,7.55,7.44,7.49,39071400
3050.hk,20100422,13.22,13.22,13.22,13.3,3300
3051.hk,20100422,37.35,37.35,37.35,38.25,2000
3052.hk,20100422,4.74,4.74,4.71,4.75,434700
3057.hk,20100422,13.82,13.84,13.76,13.82,2231600
3061.hk,20100422,9.5,9.54,9.43,9.53,1813200
3062.hk,20100422,6.91,6.99,6.91,6.98,599400
3063.hk,20100422,4.28,4.3,4.26,4.3,2194500
3087.hk,20100422,347.2,360.6,347.2,359,16300
3300.hk,20100422,2.7,2.82,2.45,2.81,24000
3303.hk,20100422,1.25,1.25,1.19,1.24,738000
3308.hk,20100422,15.5,15.5,15,15.16,3383264
3311.hk,20100422,2.58,2.69,2.58,2.68,6644128
3318.hk,20100422,2.28,2.28,2.12,2.15,446000
3322.hk,20100422,1.21,1.21,1.18,1.19,624000
3323.hk,20100422,14.16,14.16,13.84,13.92,12805820
3328.hk,20100422,9.04,9.25,9.01,9.19,23943808
3330.hk,20100422,3.05,3.09,3.01,3.08,1236000
3331.hk,20100422,6.49,6.62,6.41,6.45,7381000
3333.hk,20100422,3.39,3.39,3.1,3.18,16244000
3335.hk,20100422,0.92,0.94,0.91,0.91,464000
3336.hk,20100422,7.52,7.6,7.39,7.46,4596520
3337.hk,20100422,0.83,0.84,0.82,0.84,2144000
3339.hk,20100422,5.6,5.74,5.52,5.68,6472000
3344.hk,20100422,1.26,1.43,1.26,1.4,128000
3355.hk,20100422,0.375,0.38,0.37,0.375,2320000
3366.hk,20100422,4.81,4.9,4.8,4.9,474000
3368.hk,20100422,12.7,13.16,12.7,13.04,8256000
3377.hk,20100422,6.21,6.26,6.05,6.16,27693012
3378.hk,20100422,1.49,1.49,1.47,1.49,3124000
3382.hk,20100422,2.2,2.28,2.2,2.27,6058000
3383.hk,20100422,8.65,8.65,8.38,8.59,18889672
3389.hk,20100422,3.48,3.5,3.37,3.41,5239100
3393.hk,20100422,5.45,5.56,5.35,5.44,2644000
3398.hk,20100422,1.48,1.48,1.42,1.47,2492000
3399.hk,20100422,2.25,2.3,2.23,2.28,284000
3800.hk,20100422,1.86,1.87,1.84,1.85,25619000
3808.hk,20100422,7.78,7.82,7.67,7.69,4143600
3813.hk,20100422,1.31,1.31,1.26,1.28,6235000
3818.hk,20100422,5.06,5.14,5.05,5.09,20791000
3823.hk,20100422,0.66,0.66,0.63,0.66,8362000
3828.hk,20100422,2.72,2.78,2.66,2.7,2072000
3833.hk,20100422,4.62,4.62,4.53,4.58,1336000
3838.hk,20100422,1.55,1.57,1.54,1.56,17123000
3868.hk,20100422,3.3,3.42,3.25,3.41,1504000
3883.hk,20100422,1.35,1.35,1.31,1.33,5913000
3886.hk,20100422,1.21,1.21,1.16,1.19,507000
3888.hk,20100422,6.15,6.18,6.08,6.13,4408000
3889.hk,20100422,1.92,1.92,1.83,1.85,1616000
3898.hk,20100422,16.8,17.3,16.62,16.98,3864000
3899.hk,20100422,4.66,4.66,4.56,4.58,148000
3900.hk,20100422,8.68,8.7,8.23,8.43,8432000
3918.hk,20100422,1.07,1.09,1.05,1.07,6126065
3928.hk,20100422,15.7,15.7,15.52,15.54,135000
3933.hk,20100422,9.44,9.65,9.4,9.49,5676000
3938.hk,20100422,0.91,0.93,0.9,0.93,1694000
3968.hk,20100422,19,19.18,18.9,19.16,29742334
3983.hk,20100422,4.86,4.9,4.8,4.88,3617055
3988.hk,20100422,4,4.07,4,4.06,263196400
3989.hk,20100422,2.02,2.03,2,2,14980000
3993.hk,20100422,6.7,6.75,6.62,6.69,5902976
3998.hk,20100422,1.94,1.94,1.88,1.91,4632000
3999.hk,20100422,1.94,1.98,1.94,1.98,175000
8003.hk,20100422,0.26,0.26,0.25,0.255,2630000
8005.hk,20100422,0.36,0.36,0.355,0.355,120000
8006.hk,20100422,4.3,4.3,4.21,4.21,26000
8007.hk,20100422,2.5,2.5,2.5,2.5,4776
8008.hk,20100422,1.2,1.21,1.2,1.2,326500
8009.hk,20100422,0.245,0.25,0.245,0.248,1500000
8011.hk,20100422,0.206,0.21,0.2,0.207,1618000
8013.hk,20100422,0.25,0.25,0.24,0.24,558000
8015.hk,20100422,1.03,1.2,1.02,1.17,670000
8016.hk,20100422,1.68,1.69,1.67,1.69,40000
8017.hk,20100422,0.221,0.225,0.218,0.222,10280000
8019.hk,20100422,0.196,0.196,0.19,0.196,2805000
8021.hk,20100422,0.175,0.184,0.175,0.179,1240000
8022.hk,20100422,0.405,0.47,0.405,0.435,15416000
8026.hk,20100422,0.425,0.43,0.4,0.4,801000
8028.hk,20100422,0.175,0.176,0.16,0.163,3352000
8029.hk,20100422,1.04,1.08,1.02,1.05,4555000
8032.hk,20100422,0.48,0.52,0.47,0.495,178193568
8033.hk,20100422,0.32,0.33,0.3,0.33,414000
8035.hk,20100422,0.75,0.76,0.73,0.75,12260000
8037.hk,20100422,0.355,0.365,0.345,0.35,10070000
8041.hk,20100422,0.31,0.325,0.305,0.31,72940000
8045.hk,20100422,0.5,0.56,0.5,0.54,1248000
8046.hk,20100422,0.59,0.65,0.58,0.65,46736000
8047.hk,20100422,0.37,0.375,0.34,0.355,76175000
8048.hk,20100422,0.141,0.147,0.137,0.14,1220000
8049.hk,20100422,0.63,0.64,0.59,0.61,2832000
8052.hk,20100422,1.95,1.98,1.95,1.97,166000
8053.hk,20100422,0.345,0.345,0.34,0.34,190000
8055.hk,20100422,0.66,0.71,0.65,0.71,4086400
8058.hk,20100422,9.26,9.3,8.9,9.27,646000
8060.hk,20100422,0.355,0.37,0.355,0.37,1700000
8061.hk,20100422,0.244,0.255,0.244,0.249,1150000
8063.hk,20100422,1.25,1.29,1.23,1.24,515300
8066.hk,20100422,2.91,2.92,2.7,2.88,9220000
8068.hk,20100422,0.213,0.22,0.2,0.208,8245000
8069.hk,20100422,14.6,15.6,14.56,15.2,828000
8071.hk,20100422,0.21,0.21,0.201,0.207,17100000
8075.hk,20100422,0.208,0.216,0.2,0.205,7090000
8076.hk,20100422,0.68,0.72,0.66,0.69,1310000
8078.hk,20100422,1.07,1.08,1.02,1.04,1820000
8079.hk,20100422,0.117,0.119,0.113,0.118,24062400
8080.hk,20100422,0.265,0.27,0.255,0.26,41546000
8081.hk,20100422,0.28,0.285,0.27,0.285,11820000
8083.hk,20100422,0.275,0.31,0.275,0.28,73653368
8085.hk,20100422,0.29,0.29,0.25,0.27,6324000
8088.hk,20100422,0.245,0.247,0.232,0.242,2144000
8089.hk,20100422,0.88,0.92,0.88,0.9,1834000
8091.hk,20100422,0.295,0.305,0.28,0.285,19410000
8092.hk,20100422,0.2,0.21,0.185,0.196,2786709
8095.hk,20100422,0.53,0.53,0.51,0.52,700000
8100.hk,20100422,0.157,0.169,0.151,0.159,2560000
8102.hk,20100422,2.8,2.86,2.65,2.81,2104000
8103.hk,20100422,0.295,0.315,0.29,0.305,38882000
8108.hk,20100422,0.229,0.23,0.222,0.222,4492000
8116.hk,20100422,0.182,0.184,0.175,0.175,22115000
8118.hk,20100422,1.96,2,1.96,1.99,74000
8119.hk,20100422,0.125,0.125,0.125,0.125,400000
8123.hk,20100422,0.445,0.455,0.44,0.445,19312000
8128.hk,20100422,0.77,0.79,0.73,0.79,17646000
8129.hk,20100422,0.063,0.064,0.059,0.061,72540000
8130.hk,20100422,0.137,0.146,0.135,0.14,835960000
8136.hk,20100422,0.62,0.63,0.61,0.61,5776000
8137.hk,20100422,2.73,2.75,2.47,2.48,14248000
8143.hk,20100422,0.136,0.137,0.129,0.132,53790000
8151.hk,20100422,0.48,0.5,0.47,0.5,950000
8153.hk,20100422,0.48,0.48,0.45,0.455,23708000
8155.hk,20100422,0.26,0.26,0.246,0.248,920000
8156.hk,20100422,0.27,0.285,0.265,0.275,2340000
8157.hk,20100422,0.5,0.5,0.49,0.49,4854000
8158.hk,20100422,0.34,0.34,0.305,0.315,39750000
8159.hk,20100422,0.62,0.64,0.61,0.61,1240000
8161.hk,20100422,0.35,0.375,0.345,0.36,86878640
8163.hk,20100422,0.226,0.233,0.225,0.233,10640000
8165.hk,20100422,0.198,0.21,0.198,0.205,2390000
8166.hk,20100422,0.46,0.49,0.45,0.475,14880000
8167.hk,20100422,0.191,0.193,0.186,0.192,262680000
8169.hk,20100422,0.23,0.24,0.223,0.24,600000
8171.hk,20100422,0.305,0.315,0.27,0.28,35160000
8172.hk,20100422,0.295,0.31,0.295,0.3,4780000
8175.hk,20100422,0.57,0.64,0.56,0.61,32435000
8176.hk,20100422,0.57,0.57,0.53,0.54,150000
8182.hk,20100422,0.72,0.74,0.71,0.73,8022000
8186.hk,20100422,0.076,0.08,0.076,0.078,28839476
8189.hk,20100422,0.37,0.4,0.37,0.4,280000
8190.hk,20100422,0.25,0.25,0.25,0.25,1330000
8192.hk,20100422,0.33,0.365,0.33,0.36,10832000
8196.hk,20100422,1.73,1.82,1.73,1.76,3190000
8197.hk,20100422,0.21,0.215,0.205,0.206,1030000
8198.hk,20100422,0.305,0.305,0.29,0.29,500000
8199.hk,20100422,33.4,33.55,32.75,33.3,1316000
8200.hk,20100422,0.25,0.25,0.245,0.247,605500
8202.hk,20100422,0.295,0.3,0.295,0.3,2350000
8203.hk,20100422,1.24,1.34,1.22,1.31,91892000
8205.hk,20100422,0.415,0.425,0.41,0.425,524000
8206.hk,20100422,1.37,1.5,1.36,1.49,5124000
8208.hk,20100422,1.06,1.07,1.04,1.07,380000
8210.hk,20100422,0.61,0.62,0.57,0.61,1688000
8212.hk,20100422,0.32,0.335,0.29,0.3,82455000
8213.hk,20100422,0.24,0.245,0.214,0.219,8670000
8217.hk,20100422,5.28,5.28,5.15,5.21,144000
8220.hk,20100422,0.28,0.29,0.275,0.28,27640000
8221.hk,20100422,3.15,3.3,3.15,3.29,495000
8226.hk,20100422,0.385,0.385,0.38,0.4,8000
8227.hk,20100422,0.42,0.42,0.42,0.42,12000
8228.hk,20100422,0.069,0.069,0.06,0.064,146143120
8230.hk,20100422,5.3,5.3,5.22,5.25,120000
8231.hk,20100422,1.76,1.76,1.73,1.73,96000
8233.hk,20100422,0.171,0.172,0.166,0.168,1612000
8235.hk,20100422,0.295,0.295,0.28,0.28,900000
8236.hk,20100422,0.285,0.3,0.285,0.3,60000
8239.hk,20100422,3,3.04,2.7,2.8,883000
8243.hk,20100422,0.49,0.5,0.48,0.49,1140000
8247.hk,20100422,4.13,4.25,4.13,4.25,116000
8248.hk,20100422,0.66,0.67,0.66,0.66,890000
8249.hk,20100422,0.195,0.195,0.186,0.194,650000
8250.hk,20100422,0.485,0.49,0.47,0.48,2306400
8251.hk,20100422,0.44,0.44,0.355,0.43,3160000
8253.hk,20100422,0.168,0.186,0.167,0.177,58480000
8256.hk,20100422,0.241,0.265,0.241,0.249,2264000
8258.hk,20100422,0.215,0.223,0.213,0.213,630000
8259.hk,20100422,0.52,0.53,0.52,0.52,2747000
8270.hk,20100422,0.246,0.249,0.245,0.247,3170000
8271.hk,20100422,0.37,0.37,0.37,0.37,640000
8272.hk,20100422,0.385,0.44,0.385,0.41,11325000
8277.hk,20100422,16.8,16.8,16.2,16.34,1351000
8279.hk,20100422,0.345,0.365,0.32,0.36,14016000
8285.hk,20100422,2.04,2.07,2.02,2.07,980000
8286.hk,20100422,1.12,1.12,0.9,0.9,670000
8287.hk,20100422,8.2,8.21,8.19,8.2,36000
8290.hk,20100422,1.56,1.6,1.56,1.59,500000
8296.hk,20100422,1.64,1.65,1.56,1.59,10412000
8298.hk,20100422,0.31,0.31,0.31,0.315,40000
8299.hk,20100422,0.106,0.117,0.104,0.114,266460000
8301.hk,20100422,0.29,0.29,0.29,0.285,16000
8305.hk,20100422,0.72,0.72,0.7,0.71,144000
8306.hk,20100422,0.285,0.29,0.275,0.28,54005000
8317.hk,20100422,1.4,1.45,1.4,1.43,169876
8329.hk,20100422,1.19,1.19,1.13,1.18,900000
8331.hk,20100422,3.07,3.35,3,3.32,5166000
8348.hk,20100422,1.7,1.73,1.7,1.73,110000
8351.hk,20100422,0.46,0.46,0.425,0.435,5650000
8373.hk,20100422,0.295,0.315,0.29,0.305,38882000