feat: add historical stock price data for multiple tickers
This commit is contained in:
ImGabreuw
@@ -0,0 +1,214 @@
|
||||
Price,Close,High,Low,Open,Volume
|
||||
Ticker,VTRU3.SA,VTRU3.SA,VTRU3.SA,VTRU3.SA,VTRU3.SA
|
||||
Date,,,,,
|
||||
2024-06-11,14.489999771118164,14.600000381469727,13.329999923706055,13.489999771118164,115700
|
||||
2024-06-12,15.510000228881836,15.680000305175781,14.5,14.5,48000
|
||||
2024-06-13,16.0,16.049999237060547,15.140000343322754,15.140000343322754,65300
|
||||
2024-06-14,15.890000343322754,16.219999313354492,15.550000190734863,16.049999237060547,106100
|
||||
2024-06-17,16.399999618530273,16.399999618530273,15.149999618530273,16.149999618530273,178300
|
||||
2024-06-18,16.1200008392334,16.5,16.1200008392334,16.190000534057617,75800
|
||||
2024-06-19,15.75,16.299999237060547,15.710000038146973,16.209999084472656,95200
|
||||
2024-06-20,14.15999984741211,16.079999923706055,14.15999984741211,15.59000015258789,67500
|
||||
2024-06-21,14.069999694824219,14.449999809265137,14.010000228881836,14.039999961853027,28200
|
||||
2024-06-24,14.0,14.4399995803833,13.630000114440918,13.84000015258789,95800
|
||||
2024-06-25,13.680000305175781,14.40999984741211,13.670000076293945,14.0,79200
|
||||
2024-06-26,13.300000190734863,14.0600004196167,13.300000190734863,13.960000038146973,81300
|
||||
2024-06-27,13.180000305175781,13.699999809265137,12.710000038146973,13.65999984741211,121600
|
||||
2024-06-28,12.729999542236328,13.609999656677246,12.699999809265137,12.989999771118164,86000
|
||||
2024-07-01,13.130000114440918,13.279999732971191,12.720000267028809,12.789999961853027,65800
|
||||
2024-07-02,13.739999771118164,13.869999885559082,12.970000267028809,12.989999771118164,89900
|
||||
2024-07-03,13.420000076293945,14.149999618530273,13.369999885559082,14.100000381469727,47900
|
||||
2024-07-04,14.149999618530273,14.149999618530273,13.220000267028809,13.350000381469727,84400
|
||||
2024-07-05,14.119999885559082,14.119999885559082,13.630000114440918,13.989999771118164,81300
|
||||
2024-07-08,14.0,14.449999809265137,13.970000267028809,14.239999771118164,303000
|
||||
2024-07-09,14.130000114440918,14.380000114440918,13.960000038146973,14.15999984741211,66000
|
||||
2024-07-10,13.8100004196167,14.220000267028809,13.8100004196167,14.039999961853027,51300
|
||||
2024-07-11,13.75,14.0600004196167,13.720000267028809,13.869999885559082,29500
|
||||
2024-07-12,14.050000190734863,14.079999923706055,13.720000267028809,13.739999771118164,43100
|
||||
2024-07-15,13.90999984741211,14.050000190734863,13.619999885559082,13.84000015258789,60700
|
||||
2024-07-16,13.899999618530273,13.979999542236328,13.739999771118164,13.850000381469727,52400
|
||||
2024-07-17,13.029999732971191,14.050000190734863,13.0,13.899999618530273,215100
|
||||
2024-07-18,13.270000457763672,13.510000228881836,12.84000015258789,13.180000305175781,186900
|
||||
2024-07-19,13.260000228881836,13.510000228881836,13.069999694824219,13.510000228881836,41100
|
||||
2024-07-22,13.899999618530273,13.899999618530273,13.279999732971191,13.359999656677246,35300
|
||||
2024-07-23,13.329999923706055,13.989999771118164,13.329999923706055,13.899999618530273,34500
|
||||
2024-07-24,13.489999771118164,13.529999732971191,13.0600004196167,13.199999809265137,33800
|
||||
2024-07-25,13.020000457763672,13.880000114440918,13.020000457763672,13.470000267028809,32700
|
||||
2024-07-26,13.0,13.579999923706055,12.829999923706055,13.050000190734863,69400
|
||||
2024-07-29,12.850000381469727,13.399999618530273,12.850000381469727,13.050000190734863,61200
|
||||
2024-07-30,12.380000114440918,13.180000305175781,12.380000114440918,13.100000381469727,44800
|
||||
2024-07-31,12.619999885559082,12.869999885559082,12.149999618530273,12.380000114440918,53500
|
||||
2024-08-01,12.329999923706055,12.9399995803833,12.329999923706055,12.739999771118164,36400
|
||||
2024-08-02,12.199999809265137,12.770000457763672,12.199999809265137,12.479999542236328,30300
|
||||
2024-08-05,12.670000076293945,12.880000114440918,11.520000457763672,12.050000190734863,90300
|
||||
2024-08-06,12.550000190734863,12.760000228881836,12.15999984741211,12.670000076293945,58500
|
||||
2024-08-07,13.130000114440918,13.130000114440918,12.300000190734863,12.819999694824219,38400
|
||||
2024-08-08,12.5600004196167,13.149999618530273,12.5600004196167,13.09000015258789,50900
|
||||
2024-08-09,12.289999961853027,12.84000015258789,12.199999809265137,12.199999809265137,38000
|
||||
2024-08-12,11.59000015258789,12.489999771118164,11.59000015258789,12.300000190734863,93800
|
||||
2024-08-13,11.390000343322754,11.819999694824219,11.239999771118164,11.479999542236328,53000
|
||||
2024-08-14,10.989999771118164,11.5600004196167,10.989999771118164,11.529999732971191,96100
|
||||
2024-08-15,10.850000381469727,11.270000457763672,10.850000381469727,11.010000228881836,35600
|
||||
2024-08-16,11.109999656677246,11.239999771118164,10.899999618530273,11.109999656677246,16400
|
||||
2024-08-19,11.390000343322754,11.680000305175781,10.949999809265137,11.109999656677246,32000
|
||||
2024-08-20,10.800000190734863,11.600000381469727,10.800000190734863,11.350000381469727,79300
|
||||
2024-08-21,10.5,11.0,10.390000343322754,10.859999656677246,31800
|
||||
2024-08-22,10.300000190734863,10.710000038146973,10.220000267028809,10.710000038146973,30600
|
||||
2024-08-23,10.170000076293945,10.670000076293945,10.170000076293945,10.40999984741211,45000
|
||||
2024-08-26,10.119999885559082,10.279999732971191,9.789999961853027,10.279999732971191,39300
|
||||
2024-08-27,10.119999885559082,10.319999694824219,10.020000457763672,10.260000228881836,107000
|
||||
2024-08-28,10.3100004196167,11.010000228881836,10.260000228881836,10.3100004196167,171200
|
||||
2024-08-29,10.09000015258789,10.670000076293945,10.050000190734863,10.470000267028809,55800
|
||||
2024-08-30,10.140000343322754,10.25,10.069999694824219,10.220000267028809,79400
|
||||
2024-09-02,9.779999732971191,10.3100004196167,9.6899995803833,10.25,73800
|
||||
2024-09-03,9.720000267028809,10.170000076293945,9.609999656677246,9.770000457763672,115600
|
||||
2024-09-04,10.109999656677246,10.140000343322754,9.710000038146973,9.789999961853027,149400
|
||||
2024-09-05,10.050000190734863,10.4399995803833,9.789999961853027,10.130000114440918,125100
|
||||
2024-09-06,9.779999732971191,10.149999618530273,9.699999809265137,9.930000305175781,256400
|
||||
2024-09-09,10.149999618530273,10.260000228881836,9.8100004196167,9.890000343322754,187600
|
||||
2024-09-10,9.800000190734863,10.25,9.800000190734863,10.050000190734863,196400
|
||||
2024-09-11,9.90999984741211,10.140000343322754,9.800000190734863,9.920000076293945,184800
|
||||
2024-09-12,9.720000267028809,10.010000228881836,9.720000267028809,9.899999618530273,120400
|
||||
2024-09-13,9.579999923706055,9.930000305175781,9.579999923706055,9.739999771118164,175700
|
||||
2024-09-16,9.449999809265137,9.779999732971191,9.380000114440918,9.640000343322754,330700
|
||||
2024-09-17,9.329999923706055,9.699999809265137,9.329999923706055,9.600000381469727,333400
|
||||
2024-09-18,9.40999984741211,9.479999542236328,9.279999732971191,9.329999923706055,144100
|
||||
2024-09-19,9.3100004196167,9.630000114440918,9.279999732971191,9.3100004196167,136000
|
||||
2024-09-20,9.449999809265137,9.550000190734863,9.279999732971191,9.390000343322754,257300
|
||||
2024-09-23,9.3100004196167,9.890000343322754,9.3100004196167,9.380000114440918,163200
|
||||
2024-09-24,9.270000457763672,9.8100004196167,9.270000457763672,9.420000076293945,391800
|
||||
2024-09-25,9.180000305175781,9.600000381469727,9.079999923706055,9.479999542236328,147500
|
||||
2024-09-26,9.079999923706055,9.619999885559082,9.079999923706055,9.199999809265137,152400
|
||||
2024-09-27,9.399999618530273,9.399999618530273,9.029999732971191,9.239999771118164,183000
|
||||
2024-09-30,9.34000015258789,9.529999732971191,9.130000114440918,9.470000267028809,113000
|
||||
2024-10-01,9.430000305175781,9.460000038146973,9.119999885559082,9.399999618530273,142400
|
||||
2024-10-02,9.079999923706055,9.59000015258789,9.079999923706055,9.430000305175781,141300
|
||||
2024-10-03,9.170000076293945,9.170000076293945,8.960000038146973,9.140000343322754,308900
|
||||
2024-10-04,9.239999771118164,9.25,9.100000381469727,9.199999809265137,245100
|
||||
2024-10-07,9.079999923706055,9.430000305175781,9.029999732971191,9.279999732971191,149600
|
||||
2024-10-08,9.390000343322754,9.390000343322754,9.050000190734863,9.050000190734863,381800
|
||||
2024-10-09,9.119999885559082,9.390000343322754,9.119999885559082,9.369999885559082,115200
|
||||
2024-10-10,9.380000114440918,9.380000114440918,8.949999809265137,9.15999984741211,172700
|
||||
2024-10-11,9.289999961853027,9.430000305175781,9.180000305175781,9.430000305175781,115900
|
||||
2024-10-14,9.760000228881836,9.760000228881836,9.1899995803833,9.34000015258789,121500
|
||||
2024-10-15,9.40999984741211,9.899999618530273,9.40999984741211,9.760000228881836,131800
|
||||
2024-10-16,9.449999809265137,9.680000305175781,9.430000305175781,9.470000267028809,90400
|
||||
2024-10-17,9.699999809265137,9.770000457763672,9.239999771118164,9.34000015258789,120500
|
||||
2024-10-18,9.1899995803833,9.729999542236328,9.1899995803833,9.729999542236328,104500
|
||||
2024-10-21,9.119999885559082,9.279999732971191,9.050000190734863,9.180000305175781,114900
|
||||
2024-10-22,9.050000190734863,9.149999618530273,9.039999961853027,9.039999961853027,56900
|
||||
2024-10-23,8.949999809265137,9.010000228881836,8.829999923706055,9.010000228881836,132000
|
||||
2024-10-24,9.4399995803833,9.4399995803833,8.829999923706055,9.0,87300
|
||||
2024-10-25,9.010000228881836,9.529999732971191,9.010000228881836,9.4399995803833,90200
|
||||
2024-10-28,9.09000015258789,9.1899995803833,8.930000305175781,9.09000015258789,144700
|
||||
2024-10-29,9.600000381469727,9.600000381469727,8.779999732971191,9.069999694824219,406800
|
||||
2024-10-30,9.420000076293945,9.920000076293945,9.350000381469727,9.350000381469727,397900
|
||||
2024-10-31,8.850000381469727,9.449999809265137,8.850000381469727,9.399999618530273,118600
|
||||
2024-11-01,8.800000190734863,8.869999885559082,8.350000381469727,8.859999656677246,261300
|
||||
2024-11-04,9.119999885559082,9.119999885559082,8.739999771118164,8.75,202400
|
||||
2024-11-05,9.470000267028809,9.470000267028809,8.899999618530273,9.100000381469727,128700
|
||||
2024-11-06,9.489999771118164,9.710000038146973,9.0600004196167,9.1899995803833,173700
|
||||
2024-11-07,8.670000076293945,9.619999885559082,8.670000076293945,9.180000305175781,164300
|
||||
2024-11-08,8.770000457763672,8.770000457763672,8.34000015258789,8.680000305175781,109700
|
||||
2024-11-11,8.5600004196167,8.800000190734863,8.4399995803833,8.739999771118164,155600
|
||||
2024-11-12,8.369999885559082,8.760000228881836,8.300000190734863,8.319999694824219,78300
|
||||
2024-11-13,8.239999771118164,8.399999618530273,8.0,8.350000381469727,152200
|
||||
2024-11-14,8.0,8.380000114440918,8.0,8.25,108500
|
||||
2024-11-18,8.010000228881836,8.220000267028809,7.75,8.0,620400
|
||||
2024-11-19,8.449999809265137,8.460000038146973,7.840000152587891,8.010000228881836,119100
|
||||
2024-11-21,8.0,8.529999732971191,8.0,8.529999732971191,140700
|
||||
2024-11-22,8.550000190734863,8.720000267028809,8.050000190734863,8.050000190734863,169100
|
||||
2024-11-25,8.449999809265137,8.869999885559082,8.449999809265137,8.5,96200
|
||||
2024-11-26,8.600000381469727,8.960000038146973,8.399999618530273,8.399999618530273,149400
|
||||
2024-11-27,8.0,8.670000076293945,8.0,8.630000114440918,144200
|
||||
2024-11-28,7.260000228881836,8.039999961853027,7.199999809265137,7.989999771118164,133600
|
||||
2024-11-29,7.050000190734863,7.369999885559082,6.760000228881836,7.210000038146973,251800
|
||||
2024-12-02,7.230000019073486,7.230000019073486,6.739999771118164,7.010000228881836,289800
|
||||
2024-12-03,7.179999828338623,7.360000133514404,7.079999923706055,7.230000019073486,75400
|
||||
2024-12-04,7.099999904632568,7.25,7.03000020980835,7.130000114440918,33100
|
||||
2024-12-05,7.199999809265137,7.53000020980835,7.119999885559082,7.119999885559082,102000
|
||||
2024-12-06,6.909999847412109,7.420000076293945,6.710000038146973,7.300000190734863,113000
|
||||
2024-12-09,6.960000038146973,7.159999847412109,6.809999942779541,6.840000152587891,111400
|
||||
2024-12-10,7.329999923706055,7.349999904632568,7.039999961853027,7.050000190734863,104400
|
||||
2024-12-11,7.679999828338623,7.820000171661377,7.21999979019165,7.349999904632568,169900
|
||||
2024-12-12,6.960000038146973,7.639999866485596,6.880000114440918,7.639999866485596,208000
|
||||
2024-12-13,6.820000171661377,7.019999980926514,6.650000095367432,6.909999847412109,116500
|
||||
2024-12-16,6.360000133514404,6.949999809265137,6.340000152587891,6.929999828338623,190400
|
||||
2024-12-17,6.409999847412109,6.460000038146973,6.210000038146973,6.440000057220459,82800
|
||||
2024-12-18,5.619999885559082,6.400000095367432,5.559999942779541,6.400000095367432,151400
|
||||
2024-12-19,6.239999771118164,6.239999771118164,5.429999828338623,5.670000076293945,189400
|
||||
2024-12-20,6.730000019073486,6.920000076293945,6.210000038146973,6.239999771118164,120400
|
||||
2024-12-23,6.309999942779541,6.880000114440918,6.25,6.690000057220459,96200
|
||||
2024-12-26,6.159999847412109,6.590000152587891,6.019999980926514,6.590000152587891,67200
|
||||
2024-12-27,6.239999771118164,6.360000133514404,6.070000171661377,6.349999904632568,54300
|
||||
2024-12-30,6.159999847412109,6.389999866485596,6.050000190734863,6.260000228881836,24600
|
||||
2025-01-02,6.409999847412109,6.590000152587891,5.739999771118164,6.079999923706055,200100
|
||||
2025-01-03,6.070000171661377,6.409999847412109,6.059999942779541,6.21999979019165,127000
|
||||
2025-01-06,6.5,6.5,6.0,6.0,158700
|
||||
2025-01-07,6.710000038146973,6.900000095367432,6.400000095367432,6.5,75200
|
||||
2025-01-08,6.340000152587891,6.590000152587891,6.210000038146973,6.460000038146973,54600
|
||||
2025-01-09,6.139999866485596,6.409999847412109,6.139999866485596,6.21999979019165,28500
|
||||
2025-01-10,5.889999866485596,6.159999847412109,5.889999866485596,6.059999942779541,54300
|
||||
2025-01-13,6.090000152587891,6.179999828338623,5.730000019073486,6.179999828338623,56300
|
||||
2025-01-14,5.710000038146973,6.150000095367432,5.710000038146973,6.099999904632568,74300
|
||||
2025-01-15,6.46999979019165,6.650000095367432,5.840000152587891,5.840000152587891,214300
|
||||
2025-01-16,6.300000190734863,6.449999809265137,6.199999809265137,6.340000152587891,62400
|
||||
2025-01-17,6.309999942779541,6.409999847412109,6.079999923706055,6.349999904632568,88000
|
||||
2025-01-20,6.170000076293945,6.420000076293945,6.119999885559082,6.139999866485596,90900
|
||||
2025-01-21,6.099999904632568,6.389999866485596,6.019999980926514,6.03000020980835,100300
|
||||
2025-01-22,5.96999979019165,6.179999828338623,5.96999979019165,6.019999980926514,78100
|
||||
2025-01-23,5.800000190734863,6.119999885559082,5.639999866485596,6.110000133514404,144600
|
||||
2025-01-24,5.900000095367432,5.949999809265137,5.760000228881836,5.760000228881836,99800
|
||||
2025-01-27,6.400000095367432,6.400000095367432,5.900000095367432,5.900000095367432,360700
|
||||
2025-01-28,5.900000095367432,6.389999866485596,5.519999980926514,6.389999866485596,312400
|
||||
2025-01-29,5.650000095367432,5.989999771118164,5.650000095367432,5.940000057220459,184600
|
||||
2025-01-30,5.760000228881836,6.070000171661377,5.650000095367432,5.699999809265137,695300
|
||||
2025-01-31,5.579999923706055,5.860000133514404,5.559999942779541,5.849999904632568,459500
|
||||
2025-02-03,5.480000019073486,5.679999828338623,5.329999923706055,5.599999904632568,362500
|
||||
2025-02-04,5.400000095367432,5.619999885559082,5.400000095367432,5.449999809265137,313000
|
||||
2025-02-05,5.880000114440918,6.050000190734863,5.260000228881836,5.409999847412109,752500
|
||||
2025-02-06,6.0,6.170000076293945,5.710000038146973,5.920000076293945,715600
|
||||
2025-02-07,6.199999809265137,6.480000019073486,5.840000152587891,6.099999904632568,507000
|
||||
2025-02-10,6.300000190734863,6.619999885559082,6.050000190734863,6.159999847412109,649300
|
||||
2025-02-11,6.460000038146973,6.559999942779541,6.21999979019165,6.21999979019165,212200
|
||||
2025-02-12,6.489999771118164,6.840000152587891,6.190000057220459,6.519999980926514,324900
|
||||
2025-02-13,6.619999885559082,6.869999885559082,6.309999942779541,6.510000228881836,268900
|
||||
2025-02-14,6.71999979019165,6.849999904632568,6.519999980926514,6.739999771118164,486400
|
||||
2025-02-17,6.909999847412109,7.139999866485596,6.599999904632568,6.75,285600
|
||||
2025-02-18,6.679999828338623,7.019999980926514,6.599999904632568,7.019999980926514,317500
|
||||
2025-02-19,6.380000114440918,6.730000019073486,6.300000190734863,6.579999923706055,150000
|
||||
2025-02-20,6.349999904632568,6.449999809265137,6.300000190734863,6.369999885559082,186900
|
||||
2025-02-21,6.239999771118164,6.5,6.239999771118164,6.320000171661377,88200
|
||||
2025-02-24,5.880000114440918,6.329999923706055,5.880000114440918,6.320000171661377,108000
|
||||
2025-02-25,6.190000057220459,6.190000057220459,5.710000038146973,5.710000038146973,252200
|
||||
2025-02-26,6.139999866485596,6.210000038146973,5.96999979019165,6.210000038146973,285300
|
||||
2025-02-27,5.960000038146973,6.199999809265137,5.639999866485596,6.190000057220459,565900
|
||||
2025-02-28,5.659999847412109,6.039999961853027,5.659999847412109,5.909999847412109,128900
|
||||
2025-03-05,5.539999961853027,5.570000171661377,5.369999885559082,5.5,181300
|
||||
2025-03-06,5.739999771118164,5.889999866485596,5.449999809265137,5.519999980926514,480100
|
||||
2025-03-07,5.96999979019165,6.010000228881836,5.579999923706055,5.789999961853027,301300
|
||||
2025-03-10,5.849999904632568,6.139999866485596,5.670000076293945,5.900000095367432,800400
|
||||
2025-03-11,5.889999866485596,5.960000038146973,5.659999847412109,5.849999904632568,175700
|
||||
2025-03-12,5.920000076293945,5.989999771118164,5.769999980926514,5.889999866485596,182300
|
||||
2025-03-13,6.289999961853027,6.300000190734863,5.840000152587891,5.920000076293945,364100
|
||||
2025-03-14,6.329999923706055,6.559999942779541,6.170000076293945,6.369999885559082,438500
|
||||
2025-03-17,6.489999771118164,6.510000228881836,6.150000095367432,6.28000020980835,212800
|
||||
2025-03-18,6.550000190734863,6.78000020980835,6.369999885559082,6.579999923706055,515200
|
||||
2025-03-19,6.760000228881836,6.869999885559082,6.489999771118164,6.510000228881836,310000
|
||||
2025-03-20,6.869999885559082,7.010000228881836,6.579999923706055,6.71999979019165,237300
|
||||
2025-03-21,6.75,6.909999847412109,6.599999904632568,6.900000095367432,259500
|
||||
2025-03-24,6.650000095367432,6.809999942779541,6.630000114440918,6.760000228881836,158200
|
||||
2025-03-25,7.019999980926514,7.019999980926514,6.610000133514404,6.659999847412109,203700
|
||||
2025-03-26,6.670000076293945,7.110000133514404,6.460000038146973,7.059999942779541,766700
|
||||
2025-03-27,6.96999979019165,7.130000114440918,6.539999961853027,6.739999771118164,286400
|
||||
2025-03-28,6.849999904632568,7.050000190734863,6.699999809265137,6.949999809265137,1152000
|
||||
2025-03-31,6.699999809265137,6.940000057220459,6.699999809265137,6.809999942779541,237200
|
||||
2025-04-01,6.860000133514404,6.920000076293945,6.679999828338623,6.710000038146973,344000
|
||||
2025-04-02,6.949999809265137,7.130000114440918,6.889999866485596,6.920000076293945,160400
|
||||
2025-04-03,7.039999961853027,7.079999923706055,6.699999809265137,6.940000057220459,827000
|
||||
2025-04-04,6.559999942779541,7.039999961853027,6.460000038146973,7.039999961853027,271700
|
||||
2025-04-07,6.25,6.550000190734863,6.050000190734863,6.550000190734863,923400
|
||||
2025-04-08,6.059999942779541,6.5,6.059999942779541,6.300000190734863,377300
|
||||
2025-04-09,6.389999866485596,6.590000152587891,5.840000152587891,6.059999942779541,424800
|
||||
2025-04-10,6.46999979019165,6.769999980926514,6.300000190734863,6.420000076293945,487000
|
||||
2025-04-11,7.059999942779541,7.110000133514404,6.429999828338623,6.579999923706055,397400
|
||||
|
Reference in New Issue
Block a user