Vous êtes sur la page 1sur 5

<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

AARVEEDEN,20171124,09:16:00,49.9,49.9,47.2,49.8,470
AARVEEDEN,20171124,09:17:00,49.6,49.8,49.6,49.8,327
AARVEEDEN,20171124,09:20:00,48.7,48.7,48.7,48.7,550
AARVEEDEN,20171124,09:21:00,48.35,48.95,48.35,48.95,201
AARVEEDEN,20171124,09:22:00,49,49,49,49,100
AARVEEDEN,20171124,09:25:00,48.5,48.5,48.5,48.5,50
AARVEEDEN,20171124,09:27:00,48.5,48.6,48.5,48.6,230
AARVEEDEN,20171124,09:28:00,49.8,49.8,48.6,48.6,3576
AARVEEDEN,20171124,09:29:00,48.6,48.85,48.5,48.5,805
AARVEEDEN,20171124,09:32:00,49.15,49.15,49.15,49.15,25
AARVEEDEN,20171124,09:33:00,49.1,49.1,49.1,49.1,200
AARVEEDEN,20171124,09:34:00,49,49,49,49,1
AARVEEDEN,20171124,09:35:00,49,49.1,49,49.1,500
AARVEEDEN,20171124,09:37:00,49.1,49.1,49.1,49.1,220
AARVEEDEN,20171124,09:40:00,49.1,49.1,49.1,49.1,100
AARVEEDEN,20171124,09:41:00,48.65,48.65,48.65,48.65,549
AARVEEDEN,20171124,09:43:00,49.1,49.1,49.1,49.1,200
AARVEEDEN,20171124,09:44:00,49.1,49.1,49.1,49.1,462
AARVEEDEN,20171124,09:45:00,49.1,49.1,49.1,49.1,100
AARVEEDEN,20171124,09:46:00,49.75,49.75,48.6,48.6,1139
AARVEEDEN,20171124,09:47:00,49.3,49.4,49.3,49.4,500
AARVEEDEN,20171124,09:51:00,48.75,48.75,48.75,48.75,100
AARVEEDEN,20171124,09:52:00,48.6,48.6,48.6,48.6,1000
AARVEEDEN,20171124,09:56:00,49.1,49.1,48.5,48.5,202
AARVEEDEN,20171124,09:58:00,48.75,48.75,48.75,48.75,350
AARVEEDEN,20171124,09:59:00,49,49,49,49,100
AARVEEDEN,20171124,10:00:00,48.8,48.8,48.8,48.8,250
AARVEEDEN,20171124,10:01:00,48.75,48.8,48.75,48.75,1120
AARVEEDEN,20171124,10:03:00,48.75,48.75,48.75,48.75,530
AARVEEDEN,20171124,10:05:00,48.5,48.5,48.5,48.5,384
AARVEEDEN,20171124,10:07:00,48.5,48.5,48.25,48.25,120
AARVEEDEN,20171124,10:08:00,48.25,48.25,48.2,48.2,696
AARVEEDEN,20171124,10:11:00,48.5,48.5,48.5,48.5,100
AARVEEDEN,20171124,10:13:00,48.15,48.15,48.05,48.05,1101
AARVEEDEN,20171124,10:15:00,48.8,48.8,48.8,48.8,200
AARVEEDEN,20171124,10:17:00,48.15,48.15,48.15,48.15,1
AARVEEDEN,20171124,10:19:00,48.8,48.8,48.8,48.8,102
AARVEEDEN,20171124,10:20:00,48.5,48.5,48.5,48.5,13
AARVEEDEN,20171124,10:23:00,48.8,48.8,48.5,48.5,355
AARVEEDEN,20171124,10:25:00,48.8,48.8,48.8,48.8,482
AARVEEDEN,20171124,10:27:00,48.05,48.8,48.05,48.8,1005
AARVEEDEN,20171124,10:28:00,48.1,48.1,48.1,48.1,5
AARVEEDEN,20171124,10:35:00,48.1,48.1,48.1,48.1,31
AARVEEDEN,20171124,10:40:00,48.55,48.55,48.55,48.55,1
AARVEEDEN,20171124,10:42:00,48.75,48.75,48.75,48.75,500
AARVEEDEN,20171124,10:46:00,48.15,48.15,48.15,48.15,300
AARVEEDEN,20171124,10:47:00,48.8,48.8,48.25,48.25,805
AARVEEDEN,20171124,10:48:00,48.3,48.3,48.3,48.3,200
AARVEEDEN,20171124,10:49:00,48.3,48.3,48.3,48.3,546
AARVEEDEN,20171124,10:57:00,48.15,48.15,48.15,48.15,563
AARVEEDEN,20171124,11:04:00,48.15,48.15,48.15,48.15,210
AARVEEDEN,20171124,11:07:00,48.35,48.35,48.35,48.35,100
AARVEEDEN,20171124,11:10:00,48.35,48.35,48.35,48.35,350
AARVEEDEN,20171124,11:11:00,48.15,48.15,48.15,48.15,66
AARVEEDEN,20171124,11:14:00,48,48,48,48,250
AARVEEDEN,20171124,11:15:00,48,48,48,48,89
AARVEEDEN,20171124,11:20:00,48.1,48.1,48.1,48.1,50
AARVEEDEN,20171124,11:24:00,48.1,48.15,48.1,48.15,209
AARVEEDEN,20171124,11:27:00,48.2,48.35,48.2,48.35,600
AARVEEDEN,20171124,11:35:00,48.2,48.2,48.2,48.2,105
AARVEEDEN,20171124,11:39:00,48.3,48.3,48.3,48.3,100
AARVEEDEN,20171124,11:48:00,47.9,47.9,47.9,47.9,401
AARVEEDEN,20171124,11:49:00,48.25,48.25,48.25,48.25,9
AARVEEDEN,20171124,11:50:00,48.25,48.3,48.25,48.3,1004
AARVEEDEN,20171124,11:53:00,48,48,47.9,47.9,1194
AARVEEDEN,20171124,11:55:00,47.8,47.8,47.8,47.8,100
AARVEEDEN,20171124,11:58:00,47.85,47.85,47.85,47.85,20
AARVEEDEN,20171124,12:03:00,48.1,48.1,48.1,48.1,100
AARVEEDEN,20171124,12:04:00,48,48,47.85,47.85,95
AARVEEDEN,20171124,12:09:00,47.85,47.85,47.8,47.8,243
AARVEEDEN,20171124,12:10:00,47.8,47.8,47.8,47.8,100
AARVEEDEN,20171124,12:12:00,47.8,47.8,47.8,47.8,57
AARVEEDEN,20171124,12:18:00,48,48,48,48,100
AARVEEDEN,20171124,12:22:00,47.8,47.8,47.8,47.8,40
AARVEEDEN,20171124,12:23:00,47.85,47.85,47.85,47.85,39
AARVEEDEN,20171124,12:26:00,47.85,47.85,47.85,47.85,61
AARVEEDEN,20171124,12:29:00,48,48,48,48,1
AARVEEDEN,20171124,12:30:00,48.3,48.3,48.3,48.3,100
AARVEEDEN,20171124,12:32:00,47.8,47.8,47.8,47.8,250
AARVEEDEN,20171124,12:41:00,47.8,47.8,47.8,47.8,128
AARVEEDEN,20171124,12:43:00,47.8,48,47.8,48,463
AARVEEDEN,20171124,12:44:00,48.2,48.2,48.2,48.2,337
AARVEEDEN,20171124,12:50:00,48.2,48.2,48.2,48.2,100
AARVEEDEN,20171124,12:51:00,48.2,48.2,48.2,48.2,40
AARVEEDEN,20171124,12:59:00,47.55,47.55,47.55,47.55,1000
AARVEEDEN,20171124,13:00:00,47.5,47.5,47.5,47.5,1127
AARVEEDEN,20171124,13:01:00,47.5,47.5,47.5,47.5,545
AARVEEDEN,20171124,13:02:00,47.5,47.5,47.5,47.5,100
AARVEEDEN,20171124,13:03:00,47.5,47.5,47.5,47.5,500
AARVEEDEN,20171124,13:05:00,47.25,47.25,47.25,47.25,402
AARVEEDEN,20171124,13:06:00,47.5,47.5,47.5,47.5,728
AARVEEDEN,20171124,13:07:00,47.85,47.85,47.85,47.85,40
AARVEEDEN,20171124,13:11:00,47.85,47.85,47.85,47.85,502
AARVEEDEN,20171124,13:12:00,47.85,47.85,47.85,47.85,10
AARVEEDEN,20171124,13:15:00,47.85,47.85,47.85,47.85,51
AARVEEDEN,20171124,13:17:00,47.85,47.85,47.85,47.85,2
AARVEEDEN,20171124,13:29:00,47.85,47.85,47.85,47.85,40
AARVEEDEN,20171124,13:30:00,47.85,47.85,47.85,47.85,100
AARVEEDEN,20171124,13:31:00,47.6,47.6,47.6,47.6,200
AARVEEDEN,20171124,13:38:00,47.9,47.9,47.9,47.9,300
AARVEEDEN,20171124,13:39:00,47.9,48.2,47.9,48.2,791
AARVEEDEN,20171124,13:43:00,48.2,48.25,48.2,48.2,450
AARVEEDEN,20171124,13:44:00,48.25,48.25,48.25,48.25,50
AARVEEDEN,20171124,13:50:00,48.25,48.25,48.25,48.25,100
AARVEEDEN,20171124,13:51:00,48.3,48.3,48.3,48.3,10
AARVEEDEN,20171124,13:55:00,48.2,48.2,48.2,48.2,72
AARVEEDEN,20171124,13:56:00,48.2,48.2,48.2,48.2,300
AARVEEDEN,20171124,13:57:00,48,48,48,48,690
AARVEEDEN,20171124,14:11:00,48,48,48,48,100
AARVEEDEN,20171124,14:13:00,48,48,48,48,15
AARVEEDEN,20171124,14:14:00,47.75,47.75,47.75,47.75,628
AARVEEDEN,20171124,14:15:00,48,48,48,48,300
AARVEEDEN,20171124,14:18:00,48,48,48,48,245
AARVEEDEN,20171124,14:19:00,47.85,47.85,47.65,47.65,300
AARVEEDEN,20171124,14:20:00,48,48,48,48,200
AARVEEDEN,20171124,14:21:00,48,48,48,48,100
AARVEEDEN,20171124,14:25:00,47.65,47.65,47.65,47.65,300
AARVEEDEN,20171124,14:29:00,47.7,47.7,47.7,47.7,15
AARVEEDEN,20171124,14:32:00,47.9,47.9,47.9,47.9,10
AARVEEDEN,20171124,14:36:00,48,48,48,48,500
AARVEEDEN,20171124,14:37:00,47.5,47.5,47.3,47.3,2000
AARVEEDEN,20171124,14:38:00,47.5,47.5,47.5,47.5,50
AARVEEDEN,20171124,14:39:00,47.5,47.85,47.5,47.85,13
AARVEEDEN,20171124,14:41:00,47.8,47.8,47.8,47.8,300
AARVEEDEN,20171124,14:47:00,47.8,47.8,47.8,47.8,25
AARVEEDEN,20171124,14:54:00,47.8,47.8,47.8,47.8,1000
AARVEEDEN,20171124,14:57:00,47.75,47.75,47.75,47.75,25
AARVEEDEN,20171124,14:58:00,47.8,47.8,47.8,47.8,600
AARVEEDEN,20171124,15:02:00,47.55,47.55,47.55,47.55,300
AARVEEDEN,20171124,15:03:00,47.65,47.9,47.65,47.9,400
AARVEEDEN,20171124,15:07:00,47.4,47.4,47.4,47.4,400
AARVEEDEN,20171124,15:13:00,47.9,47.9,47.9,47.9,80
AARVEEDEN,20171124,15:14:00,47.4,47.5,47.35,47.5,2000
AARVEEDEN,20171124,15:16:00,47.7,47.7,47.7,47.7,10
AARVEEDEN,20171124,15:17:00,47.5,47.7,47.5,47.7,100
AARVEEDEN,20171124,15:19:00,47.35,47.35,47.35,47.35,288
AARVEEDEN,20171124,15:21:00,47.65,47.65,47.65,47.65,25
AARVEEDEN,20171124,15:22:00,47.65,47.65,47.65,47.65,50
AARVEEDEN,20171124,15:23:00,47.65,47.65,47.65,47.65,30
AARVEEDEN,20171124,15:24:00,47.65,47.65,47.65,47.65,25
AARVEEDEN,20171124,15:25:00,47.5,47.5,47.5,47.5,400
AARVEEDEN,20171124,15:26:00,47.5,47.5,47.5,47.5,200
AARVEEDEN,20171124,15:27:00,47.5,47.55,47.5,47.55,1000
AARVEEDEN,20171124,15:28:00,47.35,47.4,47.35,47.4,350
AARVEEDEN,20171124,15:29:00,47.4,47.4,47.4,47.4,947
AARVEEDEN,20171124,15:30:00,47.4,47.4,47.4,47.4,30
AARVEEDEN,20171127,09:16:00,47,48.7,47,48.7,251
AARVEEDEN,20171127,09:17:00,48.6,48.65,48.6,48.65,600
AARVEEDEN,20171127,09:18:00,48.65,48.65,48.65,48.65,200
AARVEEDEN,20171127,09:20:00,48.65,48.65,48.55,48.55,450
AARVEEDEN,20171127,09:22:00,48.5,48.75,47.6,48.7,1299
AARVEEDEN,20171127,09:23:00,48.7,48.7,48.7,48.7,200
AARVEEDEN,20171127,09:24:00,47.75,48.7,47.75,48.7,515
AARVEEDEN,20171127,09:25:00,47.75,47.75,47.7,47.7,601
AARVEEDEN,20171127,09:26:00,47.85,47.85,47.85,47.85,100
AARVEEDEN,20171127,09:29:00,48,48,48,48,100
AARVEEDEN,20171127,09:30:00,48.6,48.6,48.6,48.6,100
AARVEEDEN,20171127,09:33:00,48,48,48,48,100
AARVEEDEN,20171127,09:36:00,48.1,48.6,48.1,48.6,196
AARVEEDEN,20171127,09:37:00,48.6,48.6,48.6,48.6,150
AARVEEDEN,20171127,09:39:00,48.1,48.1,48.1,48.1,36
AARVEEDEN,20171127,09:40:00,48.6,48.6,48.6,48.6,1
AARVEEDEN,20171127,09:42:00,48.5,48.5,48.5,48.5,180
AARVEEDEN,20171127,09:43:00,48.15,48.15,48.15,48.15,100
AARVEEDEN,20171127,09:45:00,48.25,48.25,48.25,48.25,550
AARVEEDEN,20171127,09:46:00,48.2,48.6,48,48.6,3851
AARVEEDEN,20171127,09:51:00,48.5,48.5,48.2,48.2,235
AARVEEDEN,20171127,09:52:00,48.2,48.2,48.2,48.2,1150
AARVEEDEN,20171127,09:53:00,48.2,48.2,48,48,1280
AARVEEDEN,20171127,09:54:00,47.7,47.7,47.7,47.7,20
AARVEEDEN,20171127,09:55:00,48,48,48,48,200
AARVEEDEN,20171127,09:57:00,48,48,47.75,47.75,570
AARVEEDEN,20171127,10:02:00,48,48.2,48,48.2,324
AARVEEDEN,20171127,10:03:00,48,48,48,48,26
AARVEEDEN,20171127,10:04:00,48,48,48,48,100
AARVEEDEN,20171127,10:09:00,48,48,48,48,94
AARVEEDEN,20171127,10:10:00,48,48,48,48,100
AARVEEDEN,20171127,10:11:00,48,48,48,48,60
AARVEEDEN,20171127,10:12:00,47.7,48,47.7,48,1045
AARVEEDEN,20171127,10:19:00,47.75,48.2,47.75,48.2,812
AARVEEDEN,20171127,10:21:00,48,48.6,48,48.6,2950
AARVEEDEN,20171127,10:24:00,48,48,48,48,500
AARVEEDEN,20171127,10:29:00,48.6,48.65,48.6,48.65,350
AARVEEDEN,20171127,10:35:00,48.05,48.05,48.05,48.05,2
AARVEEDEN,20171127,10:36:00,48.6,48.6,48.6,48.6,100
AARVEEDEN,20171127,10:37:00,48.6,48.6,48.6,48.6,100
AARVEEDEN,20171127,10:38:00,48.6,48.6,48.6,48.6,500
AARVEEDEN,20171127,10:39:00,48.6,48.6,48,48,325
AARVEEDEN,20171127,10:41:00,48,48,48,48,206
AARVEEDEN,20171127,10:43:00,48.55,48.55,48.55,48.55,100
AARVEEDEN,20171127,10:45:00,48.2,48.5,48.05,48.5,394
AARVEEDEN,20171127,10:49:00,48.2,48.2,48.2,48.2,100
AARVEEDEN,20171127,10:57:00,48.2,48.2,48.2,48.2,200
AARVEEDEN,20171127,11:00:00,48.2,48.2,48.2,48.2,40
AARVEEDEN,20171127,11:01:00,48.2,48.2,48.2,48.2,260
AARVEEDEN,20171127,11:02:00,48,48,48,48,3525
AARVEEDEN,20171127,11:03:00,48,48,48,48,150
AARVEEDEN,20171127,11:06:00,48,48,48,48,30
AARVEEDEN,20171127,11:11:00,47.9,47.9,47.9,47.9,25
AARVEEDEN,20171127,11:12:00,47.85,47.85,47.85,47.85,100
AARVEEDEN,20171127,11:13:00,47.9,47.9,47.9,47.9,50
AARVEEDEN,20171127,11:14:00,47.7,47.7,47.7,47.7,200
AARVEEDEN,20171127,11:15:00,47.9,47.9,47.9,47.9,120
AARVEEDEN,20171127,11:16:00,47.7,47.7,47.7,47.7,91
AARVEEDEN,20171127,11:17:00,47.5,47.9,47.5,47.9,1550
AARVEEDEN,20171127,11:20:00,48,48,48,48,1976
AARVEEDEN,20171127,11:37:00,48,48,48,48,10
AARVEEDEN,20171127,11:38:00,48.5,48.8,48.5,48.8,4574
AARVEEDEN,20171127,11:39:00,48.8,48.9,48.6,48.6,833
AARVEEDEN,20171127,11:40:00,48.6,48.6,48.6,48.6,13
AARVEEDEN,20171127,11:41:00,48.5,48.5,48.5,48.5,670
AARVEEDEN,20171127,11:44:00,48.2,48.2,48.2,48.2,275
AARVEEDEN,20171127,11:47:00,48.25,48.25,48.25,48.25,3
AARVEEDEN,20171127,12:02:00,48.25,48.25,48.25,48.25,53
AARVEEDEN,20171127,12:13:00,48.6,48.6,48.6,48.6,431
AARVEEDEN,20171127,12:14:00,48.1,48.1,48.1,48.1,500
AARVEEDEN,20171127,12:21:00,48,48,48,48,1042
AARVEEDEN,20171127,12:29:00,48,48,47.95,47.95,707
AARVEEDEN,20171127,12:30:00,47.95,47.95,47.95,47.95,50
AARVEEDEN,20171127,12:48:00,48,48,48,48,48
AARVEEDEN,20171127,12:52:00,48.4,48.4,48.4,48.4,1
AARVEEDEN,20171127,13:04:00,48.1,48.1,48.1,48.1,6
AARVEEDEN,20171127,13:12:00,48,48,48,48,404
AARVEEDEN,20171127,13:13:00,48.3,48.3,48.3,48.3,100
AARVEEDEN,20171127,13:26:00,48.25,48.25,48.25,48.25,1
AARVEEDEN,20171127,13:31:00,48.25,48.25,48.25,48.25,40
AARVEEDEN,20171127,13:32:00,48.3,48.3,48.3,48.3,60
AARVEEDEN,20171127,13:36:00,48.2,48.2,48.2,48.2,270
AARVEEDEN,20171127,13:40:00,48.2,48.2,48.2,48.2,74
AARVEEDEN,20171127,13:43:00,48.3,48.3,48.3,48.3,5
AARVEEDEN,20171127,13:45:00,48.2,48.2,48.2,48.2,5
AARVEEDEN,20171127,13:46:00,48.5,48.5,48.2,48.2,251
AARVEEDEN,20171127,13:48:00,47.7,48.5,47.7,48.5,1093
AARVEEDEN,20171127,14:08:00,48.4,48.4,48.4,48.4,20
AARVEEDEN,20171127,14:10:00,47.65,47.65,47.65,47.65,2000
AARVEEDEN,20171127,14:13:00,48,48,48,48,100
AARVEEDEN,20171127,14:14:00,47.65,47.65,47.65,47.65,51
AARVEEDEN,20171127,14:19:00,48.4,48.4,48.4,48.4,1
AARVEEDEN,20171127,14:20:00,47.65,47.65,47.65,47.65,500
AARVEEDEN,20171127,14:24:00,48.3,48.3,48.3,48.3,1
AARVEEDEN,20171127,14:36:00,48,48,48,48,80
AARVEEDEN,20171127,14:37:00,48,48,48,48,20
AARVEEDEN,20171127,14:43:00,48.2,48.2,48.2,48.2,80
AARVEEDEN,20171127,14:50:00,47.75,47.75,47.75,47.75,52
AARVEEDEN,20171127,14:55:00,47.75,47.75,47.75,47.75,181
AARVEEDEN,20171127,14:56:00,47.65,47.65,47.65,47.65,500
AARVEEDEN,20171127,14:58:00,47.65,47.65,47.65,47.65,509
AARVEEDEN,20171127,14:59:00,47.7,47.7,47.7,47.7,19
AARVEEDEN,20171127,15:05:00,47.7,47.7,47.65,47.65,2000
AARVEEDEN,20171127,15:12:00,47.95,48,47.95,48,690
AARVEEDEN,20171127,15:14:00,48,48,48,48,314
AARVEEDEN,20171127,15:18:00,48.45,48.45,48.45,48.45,1000
AARVEEDEN,20171127,15:25:00,48,48,48,48,200
AARVEEDEN,20171127,15:27:00,48.25,48.25,47.75,47.75,70
AARVEEDEN,20171127,15:28:00,47.75,47.75,47.65,47.65,399
AARVEEDEN,20171127,15:30:00,48.2,48.2,48.2,48.2,100