Вы находитесь на странице: 1из 6

<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>

786,D,20190213,000000,25.7,25.75,25.66,25.7,171000,0
AABS,D,20190213,000000,186.5,186.5,180,180,5300,0
ABL,D,20190213,000000,111.88,113,109.01,109.98,183900,0
ABOT,D,20190213,000000,675,689,675,688.7,350,0
ACPL,D,20190213,000000,110.2,116,110.2,114.94,197700,0
ADAMS,D,20190213,000000,27.51,28.95,27.51,28.09,4500,0
ADMM,D,20190213,000000,64.8,64.89,64.8,64.85,1000,0
AEL,D,20190213,000000,4.6,4.95,4.6,4.65,3000,0
AGIL,D,20190213,000000,227,233.49,227,233.49,86400,0
AGL,D,20190213,000000,5.28,5.28,5.05,5.1,576500,0
AGP,D,20190213,000000,87.1,87.37,86,86.38,34500,0
AGSML,D,20190213,000000,3.85,3.85,3.6,3.62,42000,0
AGTL,D,20190213,000000,499,500,484,486.77,6900,0
AHCL,D,20190213,000000,30.01,30.24,30,30.24,4500,0
AHL,D,20190213,000000,45.01,47,45,46.73,20500,0
AICL,D,20190213,000000,46.5,46.51,46.5,46.5,82500,0
AKBL,D,20190213,000000,23.65,23.7,23.05,23.2,180000,0
AKZO,D,20190213,000000,148,148,146,146,1000,0
ALAC,D,20190213,000000,9.82,9.82,9.75,9.75,9000,0
ALNRS,D,20190213,000000,40.85,40.85,40.85,40.85,18500,0
ALTN,D,20190213,000000,34.34,37.75,34.34,35.58,3500,0
AMBL,D,20190213,000000,8.9,9.45,8.5,9.35,42500,0
AMTEX,D,20190213,000000,1.11,1.15,1.1,1.1,244500,0
ANL,D,20190213,000000,14.66,15.06,14.66,14.75,2754500,0
ANSM,D,20190213,000000,10.1,11.47,9.8,10.38,149500,0
APL,D,20190213,000000,439,439.93,437.01,439.09,23200,0
ARPL,D,20190213,000000,564.76,564.76,548.16,555.48,6000,0
ASC,D,20190213,000000,24,24.57,23.82,24,243500,0
ASL,D,20190213,000000,11.47,11.5,11.15,11.27,958000,0
ASLPS,D,20190213,000000,10,10,10,10,7000,0
ASTL,D,20190213,000000,54.5,56.35,54.5,54.93,668500,0
ASTM,D,20190213,000000,8.7,8.7,8.1,8.1,3500,0
ATBA,D,20190213,000000,169.95,172.5,167,172,6100,0
ATLH,D,20190213,000000,395,395,395,395,100,0
ATRL,D,20190213,000000,126.99,130.79,125.8,126.39,3212400,0
AVN,D,20190213,000000,78.89,78.89,76.25,76.58,96000,0
BAFL,D,20190213,000000,48.48,48.9,47.99,48.65,1407500,0
BAFS,D,20190213,000000,47.14,47.14,47.14,47.14,500,0
BAHL,D,20190213,000000,81,81.7,80.76,81.23,140500,0
BAPL,D,20190213,000000,4.35,4.35,3.9,3.91,14000,0
BCL,D,20190213,000000,70.06,70.06,68.34,68.38,21000,0
BGL,D,20190213,000000,8.8,8.8,8.51,8.58,103000,0
BIFO,D,20190213,000000,216.3,216.3,211.1,213.39,3200,0
BILF,D,20190213,000000,1.76,1.78,1.59,1.61,206000,0
BIPL,D,20190213,000000,11.6,11.6,11.07,11.29,1500,0
BIPLS,D,20190213,000000,4.95,5,4.95,5,3000,0
BNWM,D,20190213,000000,49.68,49.85,47.05,47.05,11500,0
BOK,D,20190213,000000,12.6,12.64,12.31,12.57,4500,0
BOP,D,20190213,000000,13.35,13.5,13.3,13.33,2847000,0
BPL,D,20190213,000000,33.51,33.51,33.5,33.51,1000,0
BRR,D,20190213,000000,8.12,8.12,8,8.04,1500,0
BTL,D,20190213,000000,275,275,275,275,1000,0
BWCL,D,20190213,000000,121,121.5,118,120.16,8000,0
BWHL,D,20190213,000000,86,86.5,82.18,86.07,3000,0
BYCO,D,20190213,000000,9.95,10.07,9.7,9.74,582000,0
CEPB,D,20190213,000000,59,59.5,57,57.26,58500,0
CHCC,D,20190213,000000,76,78.8,75.11,76.72,704000,0
CLOV,D,20190213,000000,177,177,166.1,167.12,18500,0
COLG,D,20190213,000000,1975,1975,1975,1975,20,0
CPPL,D,20190213,000000,171.5,172.5,170.11,170.41,8600,0
CRTM,D,20190213,000000,25.8,26,25.51,25.9,44000,0
CSAP,D,20190213,000000,54.6,55.19,54.15,54.15,24500,0
CSIL,D,20190213,000000,2.3,2.4,2.28,2.29,600500,0
CTM,D,20190213,000000,3.95,4.15,3.91,3.96,28500,0
CWSM,D,20190213,000000,2.66,2.7,2.62,2.64,12500,0
CYAN,D,20190213,000000,39,39.01,39,39,2500,0
DAWH,D,20190213,000000,120,121.95,120,120.76,4100,0
DCL,D,20190213,000000,13.85,14.2,13.69,13.78,2178500,0
DCR,D,20190213,000000,11.7,11.7,11.66,11.7,68000,0
DEL,D,20190213,000000,3,3,3,3,500,0
DFML,D,20190213,000000,15.9,16.19,15.02,15.17,1300500,0
DFSM,D,20190213,000000,2.38,2.38,2.05,2.17,764000,0
DGKC,D,20190213,000000,98,100.9,98,100.82,7207000,0
DKL,D,20190213,000000,3.65,3.65,3.65,3.65,1500,0
DKTM,D,20190213,000000,2.5,3.18,2.22,2.96,48500,0
DMTM,D,20190213,000000,3.39,3.4,2.8,2.85,20000,0
DOL,D,20190213,000000,27.4,27.45,25.79,26.14,1428500,0
DSIL,D,20190213,000000,3.17,3.17,2.95,2.98,138000,0
DSL,D,20190213,000000,6.11,6.33,6.11,6.15,413000,0
DSML,D,20190213,000000,3.88,3.9,3.88,3.89,1000,0
DWSM,D,20190213,000000,5.2,5.22,5.11,5.18,2500,0
DYNO,D,20190213,000000,97.01,97.01,94.29,94.29,35000,0
ECOP,D,20190213,000000,18.19,18.2,16.96,16.96,112000,0
EFERT,D,20190213,000000,76.25,76.5,75.5,75.66,972500,0
EFGH,D,20190213,000000,16.11,17.35,16.1,17,8000,0
EFOODS,D,20190213,000000,88.9,90.24,85.76,86.55,2912500,0
EFUG,D,20190213,000000,113,113,111.25,111.85,300,0
EFUL,D,20190213,000000,213.75,225,213.75,213.75,300,0
EMCO,D,20190213,000000,13.62,13.62,13.62,13.62,500,0
ENGRO,D,20190213,000000,332.8,333.99,328.25,329.39,126600,0
EPCL,D,20190213,000000,38.49,38.6,37.2,37.37,4926500,0
EPQL,D,20190213,000000,28.75,29.07,28.75,28.78,103500,0
ESBL,D,20190213,000000,16.49,16.49,15.7,16,5500,0
EXIDE,D,20190213,000000,217.02,217.5,217,217.01,900,0
FABL,D,20190213,000000,24.95,24.95,24.6,24.66,16000,0
FASM,D,20190213,000000,255,255,255,255,100,0
FATIMA,D,20190213,000000,33.65,33.65,33.07,33.31,15500,0
FCCL,D,20190213,000000,23.09,23.6,23.09,23.32,13100500,0
FCEL,D,20190213,000000,3.75,3.75,3.75,3.75,500,0
FCSC,D,20190213,000000,1.8,1.8,1.67,1.7,292000,0
FDIBL,D,20190213,000000,2.95,2.99,2.67,2.72,521000,0
FECM,D,20190213,000000,2.74,2.74,2.47,2.48,2000,0
FECTC,D,20190213,000000,32.45,32.8,32.31,32.31,3500,0
FEM,D,20190213,000000,4.32,4.35,4.3,4.3,3000,0
FEROZ,D,20190213,000000,191.85,196.6,184.3,186.3,144700,0
FFBL,D,20190213,000000,41.3,42.25,41,42.04,532000,0
FFC,D,20190213,000000,109,109,108.21,108.94,299500,0
FFL,D,20190213,000000,33.6,34.35,33.42,33.7,6477500,0
FFLM,D,20190213,000000,4.17,4.17,4.17,4.17,6000,0
FHAM,D,20190213,000000,10.45,10.45,10.45,10.45,25000,0
FIBLM,D,20190213,000000,3,3.35,3,3.18,1500,0
FLYNG,D,20190213,000000,15.81,15.9,15.6,15.6,5500,0
FML,D,20190213,000000,91,92,89,89.98,48000,0
FNBM,D,20190213,000000,1.6,1.6,1.6,1.6,500,0
FNEL,D,20190213,000000,5.5,5.5,5.5,5.5,500,0
FTMM,D,20190213,000000,12.45,14,12.44,13.29,23500,0
GAIL,D,20190213,000000,6.75,6.75,6.5,6.53,78500,0
GAMON,D,20190213,000000,11,12.15,11,12.15,16000,0
GASF,D,20190213,000000,8.18,8.19,7.96,7.96,56000,0
GATM,D,20190213,000000,58,58.4,57.25,57.45,1916000,0
GFIL,D,20190213,000000,3.51,3.65,3.5,3.53,4000,0
GGGL,D,20190213,000000,10.22,10.22,10.14,10.18,13000,0
GGL,D,20190213,000000,12.6,13.25,12.6,12.71,120500,0
GHGL,D,20190213,000000,52,52.49,52,52.14,57000,0
GHNI,D,20190213,000000,212,213.9,199.91,200.46,568700,0
GHNL,D,20190213,000000,98.5,99.9,94.8,96,355900,0
GLAXO,D,20190213,000000,139,142.63,139,140.15,37500,0
GSKCH,D,20190213,000000,325,336,325,332.57,4900,0
GTYR,D,20190213,000000,79.8,79.97,78,78.11,81500,0
GVGL,D,20190213,000000,29,29.85,29,29.75,32000,0
GWLC,D,20190213,000000,17.1,17.2,16.9,17.2,6500,0
HABSM,D,20190213,000000,36.25,36.25,36.25,36.25,1000,0
HASCOL,D,20190213,000000,158.78,162.75,157.12,158.67,243900,0
HBL,D,20190213,000000,140.98,142.94,139.91,140.35,1104400,0
HCAR,D,20190213,000000,239.98,240.88,229.1,230.74,143500,0
HICL,D,20190213,000000,11.5,11.5,11.5,11.5,1000,0
HIFA,D,20190213,000000,4.2,4.2,4.1,4.1,6000,0
HINO,D,20190213,000000,454.99,470,454.99,457.53,800,0
HINOON,D,20190213,000000,308,308,300,300.21,13400,0
HIRAT,D,20190213,000000,5.48,5.48,5.1,5.11,65000,0
HMB,D,20190213,000000,43.02,43.02,43,43,56500,0
HMM,D,20190213,000000,10,10,9.11,9.55,3500,0
HSM,D,20190213,000000,20.95,20.95,20,20.23,4000,0
HSPI,D,20190213,000000,20.55,22.4,20.55,22.4,3000,0
HTL,D,20190213,000000,54.5,55.5,54.5,54.96,235500,0
HUBC,D,20190213,000000,93.98,94.25,93.75,93.78,63500,0
HUMNL,D,20190213,000000,5.05,5.1,5,5,206500,0
HWQS,D,20190213,000000,4.16,4.35,3.81,4.1,14000,0
IBFL,D,20190213,000000,65,65,65,65,20500,0
IBLHL,D,20190213,000000,50.2,50.2,50.2,50.2,500,0
ICI,D,20190213,000000,736,736,733.9,733.93,600,0
ICIBL,D,20190213,000000,1.6,1.64,1.51,1.53,130500,0
ICL,D,20190213,000000,31.01,31.25,30.46,30.54,45000,0
IGIHL,D,20190213,000000,218,219.9,210,214.78,6500,0
IGIL,D,20190213,000000,50,50,50,50,500,0
IMSL,D,20190213,000000,20.14,20.5,20.14,20.18,36000,0
INDU,D,20190213,000000,1285,1290,1280,1288.91,3820,0
INIL,D,20190213,000000,156,159,152.5,152.94,121800,0
INKL,D,20190213,000000,12,12,12,12,1500,0
ISL,D,20190213,000000,72.89,73.89,70.6,71.36,1017000,0
ITTEFAQ,D,20190213,000000,11.49,11.49,11,11.04,166000,0
JATM,D,20190213,000000,5.39,5.98,5.39,5.88,43500,0
JDWS,D,20190213,000000,285.95,310,285.95,303.24,1300,0
JGICL,D,20190213,000000,62.9,62.9,62.9,62.9,1000,0
JLICL,D,20190213,000000,480,480,475,477.5,100,0
JSBL,D,20190213,000000,6.86,6.86,6.6,6.64,68500,0
JSCL,D,20190213,000000,13.65,13.7,13.31,13.35,141500,0
JSGCL,D,20190213,000000,28.01,28.01,28.01,28.01,1000,0
JUBS,D,20190213,000000,4.45,4.45,4.45,4.45,500,0
JVDC,D,20190213,000000,38.01,38.51,38.01,38.51,2500,0
KAPCO,D,20190213,000000,50.71,51.24,50.71,51.05,282000,0
KEL,D,20190213,000000,6.59,6.68,6.5,6.59,18092000,0
KML,D,20190213,000000,26.5,26.5,26.5,26.5,4500,0
KOHC,D,20190213,000000,90.5,91.24,89.25,89.43,224000,0
KOHE,D,20190213,000000,36,36.5,36,36.5,1500,0
KOHP,D,20190213,000000,2.06,2.06,1.99,2,42500,0
KOIL,D,20190213,000000,4.3,4.4,4.2,4.25,42000,0
KOSM,D,20190213,000000,2.8,2.8,2.56,2.6,310500,0
KSTM,D,20190213,000000,1.99,1.99,1.82,1.82,1000,0
KTML,D,20190213,000000,44.3,44.99,44,44,84000,0
LEUL,D,20190213,000000,15.9,15.9,15.9,15.9,1000,0
LOADS,D,20190213,000000,24.8,25.15,24.3,24.42,258000,0
LOTCHEM,D,20190213,000000,17,17.03,16.84,16.98,2763500,0
LPL,D,20190213,000000,15.95,15.96,15.93,15.96,4000,0
LUCK,D,20190213,000000,502.8,508,490.1,493.33,1635200,0
MARI,D,20190213,000000,1300,1308.7,1295,1300,5540,0
MCB,D,20190213,000000,204,205.01,203.98,204.62,235700,0
MCBAH,D,20190213,000000,26,26,26,26,1000,0
MDTL,D,20190213,000000,1.41,1.46,1.41,1.44,178500,0
MEBL,D,20190213,000000,94.45,94.5,93.25,94,142500,0
MERIT,D,20190213,000000,21.8,22.4,21.22,21.22,88000,0
MFL,D,20190213,000000,30.85,31.45,30.78,30.93,547500,0
MLCF,D,20190213,000000,48.65,50.3,48.65,49.7,10100000,0
MODAM,D,20190213,000000,4.1,4.1,4.1,4.1,1500,0
MTIL,D,20190213,000000,3.39,3.39,3,3,12000,0
MTL,D,20190213,000000,878,896,850,870.02,18550,0
MUBT,D,20190213,000000,8.96,9.35,8.96,9.35,1500,0
MUGHAL,D,20190213,000000,44.65,44.65,43.6,43.74,276500,0
MUREB,D,20190213,000000,790,790,785,787.38,2200,0
NATF,D,20190213,000000,215,216,213.1,215,11700,0
NBP,D,20190213,000000,45.5,45.93,45.3,45.55,152000,0
NCL,D,20190213,000000,57.41,57.49,56.75,56.93,835500,0
NCML,D,20190213,000000,3.69,3.69,3.33,3.33,1000,0
NCPL,D,20190213,000000,22.25,22.5,22,22.15,115000,0
NESTLE,D,20190213,000000,8850,8850,8800,8800,60,0
NETSOL,D,20190213,000000,92,92.75,87.12,87.12,2224200,0
NEXT,D,20190213,000000,7.5,7.51,7.5,7.5,17000,0
NICL,D,20190213,000000,61,61,60.05,61,134000,0
NML,D,20190213,000000,143.48,145,141.98,143.41,178000,0
NONS,D,20190213,000000,60,62,60,61,12000,0
NPL,D,20190213,000000,25.31,25.31,24.7,25,736500,0
NRL,D,20190213,000000,232.8,235.95,228.51,229.14,45300,0
NRSL,D,20190213,000000,8.8,8.92,8.63,8.66,913000,0
OGDC,D,20190213,000000,149.51,150.35,148.11,149.32,1120400,0
OLPL,D,20190213,000000,28.3,28.45,28.3,28.45,53000,0
ORIXM,D,20190213,000000,17.1,17.15,17.1,17.15,6000,0
ORM,D,20190213,000000,8.51,8.51,8.51,8.51,2000,0
PACE,D,20190213,000000,2.99,3.04,2.82,2.84,336000,0
PAEL,D,20190213,000000,26.95,27.1,26.13,26.36,4222000,0
PAKOXY,D,20190213,000000,230,230,227.02,229.5,6800,0
PAKRI,D,20190213,000000,32,32.25,32,32.25,10500,0
PASL,D,20190213,000000,1.4,1.43,1.29,1.3,393000,0
PHDL,D,20190213,000000,116.7,116.7,116.7,116.7,2800,0
PIAA,D,20190213,000000,7.48,7.49,7.21,7.24,2883500,0
PIBTL,D,20190213,000000,12.4,12.45,12.2,12.25,2521000,0
PICT,D,20190213,000000,215,215,210.81,210.91,1100,0
PIL,D,20190213,000000,1.92,1.92,1.72,1.77,85000,0
PINL,D,20190213,000000,6.5,6.5,6.5,6.5,4000,0
PIOC,D,20190213,000000,46.28,47.9,46.28,46.59,1482500,0
PKGP,D,20190213,000000,15.8,15.94,15.8,15.88,34500,0
PKGS,D,20190213,000000,390,393.49,386.9,389.22,178900,0
PMI,D,20190213,000000,1.45,1.5,1.45,1.5,53500,0
PNSC,D,20190213,000000,64.3,64.3,63,63.06,11500,0
POL,D,20190213,000000,473.98,477,470,471.11,119200,0
POML,D,20190213,000000,195,195,190,191.15,1700,0
POWER,D,20190213,000000,8.55,8.67,8.29,8.33,2072000,0
PPL,D,20190213,000000,188,190,187.25,188.03,764200,0
PPVC,D,20190213,000000,3.62,3.8,3.61,3.74,17500,0
PREMA,D,20190213,000000,20.4,21.31,20.4,21.31,664500,0
PRET,D,20190213,000000,210.1,220,210.1,215.05,200,0
PRL,D,20190213,000000,24.4,24.49,23.87,23.99,281000,0
PRWM,D,20190213,000000,24,24,24,24,3500,0
PSEL,D,20190213,000000,996.32,996.32,996.32,996.32,120,0
PSMC,D,20190213,000000,308.15,308.5,295.09,295.09,297700,0
PSO,D,20190213,000000,234.5,236,233.83,234.18,179900,0
PSX,D,20190213,000000,14.96,15,14.71,14.81,119500,0
PTC,D,20190213,000000,10.25,10.25,10.02,10.06,270000,0
QUICE,D,20190213,000000,4.58,4.62,4.5,4.51,486000,0
REDCO,D,20190213,000000,3.23,3.4,3.22,3.26,11000,0
REWM,D,20190213,000000,30.7,30.7,30.7,30.7,9500,0
RICL,D,20190213,000000,6.52,6.85,6.52,6.85,1500,0
RMPL,D,20190213,000000,7249,7300,7200,7200,100,0
RPL,D,20190213,000000,21.7,21.98,21.51,21.54,14500,0
RUBY,D,20190213,000000,9.75,10.04,8.04,8.73,467000,0
RUPL,D,20190213,000000,32,32,32,32,500,0
SAIF,D,20190213,000000,17.71,18.48,17.65,18.17,15000,0
SAPL,D,20190213,000000,815,820,815,815.75,250,0
SARC,D,20190213,000000,16.5,16.95,16.5,16.68,9500,0
SASML,D,20190213,000000,21.51,21.51,21.51,21.51,500,0
SAZEW,D,20190213,000000,239.07,239.1,228.01,231.33,140800,0
SBL,D,20190213,000000,6.56,6.99,6.56,6.72,5500,0
SCBPL,D,20190213,000000,24.05,24.75,24.05,24.58,2000,0
SCL,D,20190213,000000,257,257,257,257,200,0
SEARL,D,20190213,000000,257.5,261.65,253.5,255.43,375200,0
SEPL,D,20190213,000000,97,97.5,97,97.5,16500,0
SERF,D,20190213,000000,4,4,3.9,3.9,24000,0
SFAT,D,20190213,000000,12.4,12.4,10.45,10.45,2000,0
SHEL,D,20190213,000000,306.2,308.95,300,300.8,3300,0
SHFA,D,20190213,000000,200.01,206.97,196.87,202.87,4000,0
SHSML,D,20190213,000000,111.11,113,111.11,112.18,1800,0
SIEM,D,20190213,000000,760.01,771,760.01,771,350,0
SILK,D,20190213,000000,1.14,1.17,1.13,1.13,217500,0
SITC,D,20190213,000000,320,322,320,321.07,4700,0
SJTM,D,20190213,000000,4.25,4.98,4.25,4.98,6000,0
SKRS,D,20190213,000000,23.79,24.4,23.4,24.08,119500,0
SLCL,D,20190213,000000,6.35,6.35,6.35,6.35,500,0
SLL,D,20190213,000000,2.5,2.5,2.5,2.5,2500,0
SMBL,D,20190213,000000,.92,.92,.88,.89,45500,0
SMCPL,D,20190213,000000,8.07,8.07,7.99,8,46000,0
SNBL,D,20190213,000000,12.65,12.65,12.56,12.61,3000,0
SNGP,D,20190213,000000,83.5,84.64,83.3,83.55,1078000,0
SPEL,D,20190213,000000,34.5,35.79,33.25,35.23,35500,0
SPL,D,20190213,000000,27.85,27.85,27,27.13,291500,0
SPWL,D,20190213,000000,24.97,25,24.97,25,2500,0
SRVI,D,20190213,000000,801,801,801,801,50,0
SSGC,D,20190213,000000,24.61,25.3,24.4,24.59,2432000,0
SSOM,D,20190213,000000,37.9,38.49,36.66,38.49,46500,0
STCL,D,20190213,000000,16.1,16.48,16,16.21,259500,0
STPL,D,20190213,000000,22.01,22.7,22,22.17,421500,0
SYS,D,20190213,000000,102,104.99,102,102.97,152100,0
TATM,D,20190213,000000,46,47.5,45.95,47.5,4000,0
TELE,D,20190213,000000,1.57,1.55,1.48,1.49,159000,0
TGL,D,20190213,000000,102,103.79,101.99,103.19,451500,0
THALL,D,20190213,000000,422.6,437.99,421,431.86,6500,0
THCCL,D,20190213,000000,14.5,14.7,14,14.29,234000,0
TPL,D,20190213,000000,6.12,6.18,6.04,6.07,228500,0
TREET,D,20190213,000000,25.12,25.41,25.01,25.1,96500,0
TRG,D,20190213,000000,27.3,27.57,26.65,26.81,6154500,0
TRIPF,D,20190213,000000,115.01,116.6,114.5,114.95,3000,0
TRPOL,D,20190213,000000,13.99,14.3,13.21,13.41,797500,0
TSPL,D,20190213,000000,3.98,4,3.96,4,7500,0
UBL,D,20190213,000000,149.98,151.1,145.05,146.27,2165100,0
UNIC,D,20190213,000000,10.62,11.25,10.62,11.25,7500,0
UNITY,D,20190213,000000,22.6,22.72,21.8,22.37,2152000,0
UPFL,D,20190213,000000,7550,7550,7550,7550,20,0
WAVES,D,20190213,000000,27.28,27.9,26.75,27.05,313500,0
WTL,D,20190213,000000,1.61,1.65,1.54,1.56,12984000,0
WYETH,D,20190213,000000,1100,1100,1064,1065,80,0
YOUW,D,20190213,000000,3.25,3.4,3.15,3.21,98000,0
ZIL,D,20190213,000000,80.05,80.05,80.05,80.05,500,0
ZTL,D,20190213,000000,10.25,10.5,10.01,10.1,161000,0
INDEX,D,20190213,000000,40692.74,40839.09,40484.58,40544.11,102391360,0
KSE30,D,20190213,000000,18506.18,19581.59,19407.38,19435.91,54838890,0
KMI30,D,20190213,000000,68615.28,68936.93,68251.28,68356.80,80299840,0