Skip to content

Instantly share code, notes, and snippets.

@b09dan

b09dan/prices.json

Created December 14, 2020 22:52
Show Gist options

  • Select an option

    Learn more about clone URLs
  • Save b09dan/e22998f3511c13c972384d8d0fad14aa to your computer and use it in GitHub Desktop.

Select an option

Learn more about clone URLs
Save b09dan/e22998f3511c13c972384d8d0fad14aa to your computer and use it in GitHub Desktop.
Download ZIP
json_test
Raw
prices.json
{
"data": [{
"stock_id": "337",
"adj_close": "58.33659744262695",
"volume": "6910000.0",
"timestamp_pr": "2019-12-31 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.48381042480469",
"volume": "7884800.0",
"timestamp_pr": "2020-01-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.89333724975586",
"volume": "7097200.0",
"timestamp_pr": "2020-01-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.18242645263672",
"volume": "5518800.0",
"timestamp_pr": "2020-01-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.131832122802734",
"volume": "6653200.0",
"timestamp_pr": "2020-01-07 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.1053352355957",
"volume": "5936000.0",
"timestamp_pr": "2020-01-08 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.560638427734375",
"volume": "6958000.0",
"timestamp_pr": "2020-01-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.671451568603516",
"volume": "5125600.0",
"timestamp_pr": "2020-01-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.3580207824707",
"volume": "5879600.0",
"timestamp_pr": "2020-01-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.67841720581055",
"volume": "8252800.0",
"timestamp_pr": "2020-01-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "60.60588455200195",
"volume": "6397200.0",
"timestamp_pr": "2020-01-15 00:00:00"
},
{
"stock_id": "337",
"adj_close": "60.77210998535156",
"volume": "7914400.0",
"timestamp_pr": "2020-01-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.0443229675293",
"volume": "9354000.0",
"timestamp_pr": "2020-01-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.885074615478516",
"volume": "11486400.0",
"timestamp_pr": "2020-01-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "62.61017990112305",
"volume": "7065600.0",
"timestamp_pr": "2020-01-22 00:00:00"
},
{
"stock_id": "337",
"adj_close": "62.65354537963867",
"volume": "10212400.0",
"timestamp_pr": "2020-01-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "63.53042221069336",
"volume": "10310400.0",
"timestamp_pr": "2020-01-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.25794982910156",
"volume": "8678800.0",
"timestamp_pr": "2020-01-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.03390502929688",
"volume": "8262800.0",
"timestamp_pr": "2020-01-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.02186584472656",
"volume": "6008400.0",
"timestamp_pr": "2020-01-29 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.02642059326172",
"volume": "6328800.0",
"timestamp_pr": "2020-01-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.60966491699219",
"volume": "7536800.0",
"timestamp_pr": "2020-01-31 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.27481079101562",
"volume": "11041200.0",
"timestamp_pr": "2020-02-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "63.72796630859375",
"volume": "10482800.0",
"timestamp_pr": "2020-02-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.25071716308594",
"volume": "8666800.0",
"timestamp_pr": "2020-02-05 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.64097595214844",
"volume": "7874400.0",
"timestamp_pr": "2020-02-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.9324722290039",
"volume": "6410000.0",
"timestamp_pr": "2020-02-07 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.46244812011719",
"volume": "7666800.0",
"timestamp_pr": "2020-02-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.56121826171875",
"volume": "7850800.0",
"timestamp_pr": "2020-02-11 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.10591888427734",
"volume": "5836400.0",
"timestamp_pr": "2020-02-12 00:00:00"
},
{
"stock_id": "337",
"adj_close": "66.36101531982422",
"volume": "7500400.0",
"timestamp_pr": "2020-02-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "67.09576416015625",
"volume": "7354800.0",
"timestamp_pr": "2020-02-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "67.94374084472656",
"volume": "9789600.0",
"timestamp_pr": "2020-02-18 00:00:00"
},
{
"stock_id": "337",
"adj_close": "66.16829681396484",
"volume": "21134800.0",
"timestamp_pr": "2020-02-19 00:00:00"
},
{
"stock_id": "337",
"adj_close": "66.73682403564453",
"volume": "10731600.0",
"timestamp_pr": "2020-02-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "66.8717269897461",
"volume": "11030800.0",
"timestamp_pr": "2020-02-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.99243927001953",
"volume": "9091600.0",
"timestamp_pr": "2020-02-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.1227798461914",
"volume": "10285600.0",
"timestamp_pr": "2020-02-25 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.91560363769531",
"volume": "9551600.0",
"timestamp_pr": "2020-02-26 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.9564208984375",
"volume": "14604000.0",
"timestamp_pr": "2020-02-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.20814514160156",
"volume": "27474800.0",
"timestamp_pr": "2020-02-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.98341369628906",
"volume": "19305600.0",
"timestamp_pr": "2020-03-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.20850372314453",
"volume": "15636000.0",
"timestamp_pr": "2020-03-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.3421630859375",
"volume": "14713200.0",
"timestamp_pr": "2020-03-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "66.87467956542969",
"volume": "12412000.0",
"timestamp_pr": "2020-03-05 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.8237075805664",
"volume": "14556400.0",
"timestamp_pr": "2020-03-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "63.27134323120117",
"volume": "15564400.0",
"timestamp_pr": "2020-03-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.927364349365234",
"volume": "23743600.0",
"timestamp_pr": "2020-03-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.423316955566406",
"volume": "19631200.0",
"timestamp_pr": "2020-03-11 00:00:00"
},
{
"stock_id": "337",
"adj_close": "50.584625244140625",
"volume": "31668400.0",
"timestamp_pr": "2020-03-12 00:00:00"
},
{
"stock_id": "337",
"adj_close": "53.65278625488281",
"volume": "31586400.0",
"timestamp_pr": "2020-03-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "48.763587951660156",
"volume": "20240400.0",
"timestamp_pr": "2020-03-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "53.70121383666992",
"volume": "21538000.0",
"timestamp_pr": "2020-03-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "51.00840759277344",
"volume": "22198000.0",
"timestamp_pr": "2020-03-18 00:00:00"
},
{
"stock_id": "337",
"adj_close": "50.15116500854492",
"volume": "17441200.0",
"timestamp_pr": "2020-03-19 00:00:00"
},
{
"stock_id": "337",
"adj_close": "46.43402099609375",
"volume": "22482400.0",
"timestamp_pr": "2020-03-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "43.990631103515625",
"volume": "23661600.0",
"timestamp_pr": "2020-03-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "50.013126373291016",
"volume": "17900800.0",
"timestamp_pr": "2020-03-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "50.9188117980957",
"volume": "17794400.0",
"timestamp_pr": "2020-03-25 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.962982177734375",
"volume": "14655200.0",
"timestamp_pr": "2020-03-26 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.16881561279297",
"volume": "16184400.0",
"timestamp_pr": "2020-03-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.57357406616211",
"volume": "16373600.0",
"timestamp_pr": "2020-03-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.26833724975586",
"volume": "18899200.0",
"timestamp_pr": "2020-03-31 00:00:00"
},
{
"stock_id": "337",
"adj_close": "52.84639358520508",
"volume": "13691200.0",
"timestamp_pr": "2020-04-01 00:00:00"
},
{
"stock_id": "337",
"adj_close": "54.836944580078125",
"volume": "9234400.0",
"timestamp_pr": "2020-04-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "53.67215347290039",
"volume": "8755600.0",
"timestamp_pr": "2020-04-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.78874206542969",
"volume": "13267600.0",
"timestamp_pr": "2020-04-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.33095169067383",
"volume": "10507200.0",
"timestamp_pr": "2020-04-07 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.54416275024414",
"volume": "18290800.0",
"timestamp_pr": "2020-04-08 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.39679718017578",
"volume": "19587600.0",
"timestamp_pr": "2020-04-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.200416564941406",
"volume": "10757200.0",
"timestamp_pr": "2020-04-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.69453811645508",
"volume": "11673200.0",
"timestamp_pr": "2020-04-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.44499969482422",
"volume": "9990800.0",
"timestamp_pr": "2020-04-15 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.50795364379883",
"volume": "10331200.0",
"timestamp_pr": "2020-04-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.63411331176758",
"volume": "10952800.0",
"timestamp_pr": "2020-04-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.53943634033203",
"volume": "8714400.0",
"timestamp_pr": "2020-04-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.00910949707031",
"volume": "10622000.0",
"timestamp_pr": "2020-04-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.8544807434082",
"volume": "11759600.0",
"timestamp_pr": "2020-04-22 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.39426040649414",
"volume": "9360400.0",
"timestamp_pr": "2020-04-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.04554748535156",
"volume": "8029200.0",
"timestamp_pr": "2020-04-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.98997497558594",
"volume": "8457600.0",
"timestamp_pr": "2020-04-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.94868850708008",
"volume": "8464800.0",
"timestamp_pr": "2020-04-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.93888473510742",
"volume": "2475400.0",
"timestamp_pr": "2020-04-29 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.96782684326172",
"volume": "4483700.0",
"timestamp_pr": "2020-04-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "54.982234954833984",
"volume": "2292000.0",
"timestamp_pr": "2020-05-01 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.71840286254883",
"volume": "2269300.0",
"timestamp_pr": "2020-05-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.720821380615234",
"volume": "2010500.0",
"timestamp_pr": "2020-05-05 00:00:00"
},
{
"stock_id": "337",
"adj_close": "53.919158935546875",
"volume": "1844400.0",
"timestamp_pr": "2020-05-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "54.359886169433594",
"volume": "2173000.0",
"timestamp_pr": "2020-05-07 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.631221771240234",
"volume": "2827200.0",
"timestamp_pr": "2020-05-08 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.06215286254883",
"volume": "1963600.0",
"timestamp_pr": "2020-05-11 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.195335388183594",
"volume": "2391300.0",
"timestamp_pr": "2020-05-12 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.72566604614258",
"volume": "3519200.0",
"timestamp_pr": "2020-05-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.23662185668945",
"volume": "11595600.0",
"timestamp_pr": "2020-05-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.17596435546875",
"volume": "5058100.0",
"timestamp_pr": "2020-05-15 00:00:00"
},
{
"stock_id": "337",
"adj_close": "57.01637268066406",
"volume": "2280800.0",
"timestamp_pr": "2020-05-18 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.81768798828125",
"volume": "1633200.0",
"timestamp_pr": "2020-05-19 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.372230529785156",
"volume": "1461800.0",
"timestamp_pr": "2020-05-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "55.43022918701172",
"volume": "2077100.0",
"timestamp_pr": "2020-05-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.62892150878906",
"volume": "1497500.0",
"timestamp_pr": "2020-05-22 00:00:00"
},
{
"stock_id": "337",
"adj_close": "56.74031448364258",
"volume": "1914700.0",
"timestamp_pr": "2020-05-26 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.39183807373047",
"volume": "3085900.0",
"timestamp_pr": "2020-05-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "60.8691291809082",
"volume": "3104000.0",
"timestamp_pr": "2020-05-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.886192321777344",
"volume": "3827400.0",
"timestamp_pr": "2020-05-29 00:00:00"
},
{
"stock_id": "337",
"adj_close": "63.29494857788086",
"volume": "1663900.0",
"timestamp_pr": "2020-06-01 00:00:00"
},
{
"stock_id": "337",
"adj_close": "63.530155181884766",
"volume": "2660000.0",
"timestamp_pr": "2020-06-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.26795196533203",
"volume": "1825800.0",
"timestamp_pr": "2020-06-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "62.36403274536133",
"volume": "3003100.0",
"timestamp_pr": "2020-06-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "62.98051834106445",
"volume": "3092700.0",
"timestamp_pr": "2020-06-05 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.49078369140625",
"volume": "2036700.0",
"timestamp_pr": "2020-06-08 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.04265594482422",
"volume": "7990400.0",
"timestamp_pr": "2020-06-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "63.57719802856445",
"volume": "6674400.0",
"timestamp_pr": "2020-06-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.48263168334961",
"volume": "9718400.0",
"timestamp_pr": "2020-06-11 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.13106155395508",
"volume": "8356800.0",
"timestamp_pr": "2020-06-12 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.54205322265625",
"volume": "8404400.0",
"timestamp_pr": "2020-06-15 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.443016052246094",
"volume": "8056800.0",
"timestamp_pr": "2020-06-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.64851379394531",
"volume": "6767600.0",
"timestamp_pr": "2020-06-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.63117980957031",
"volume": "6386800.0",
"timestamp_pr": "2020-06-18 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.96741485595703",
"volume": "14452800.0",
"timestamp_pr": "2020-06-19 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.163246154785156",
"volume": "7190800.0",
"timestamp_pr": "2020-06-22 00:00:00"
},
{
"stock_id": "337",
"adj_close": "60.21500015258789",
"volume": "9306000.0",
"timestamp_pr": "2020-06-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.833717346191406",
"volume": "6901200.0",
"timestamp_pr": "2020-06-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.212284088134766",
"volume": "7824800.0",
"timestamp_pr": "2020-06-25 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.4843864440918",
"volume": "10107200.0",
"timestamp_pr": "2020-06-26 00:00:00"
},
{
"stock_id": "337",
"adj_close": "58.98450469970703",
"volume": "5793200.0",
"timestamp_pr": "2020-06-29 00:00:00"
},
{
"stock_id": "337",
"adj_close": "59.46234130859375",
"volume": "9532400.0",
"timestamp_pr": "2020-06-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "60.970130920410156",
"volume": "6024400.0",
"timestamp_pr": "2020-07-01 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.004791259765625",
"volume": "5981200.0",
"timestamp_pr": "2020-07-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.1434440612793",
"volume": "6256800.0",
"timestamp_pr": "2020-07-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "61.084022521972656",
"volume": "6017200.0",
"timestamp_pr": "2020-07-07 00:00:00"
},
{
"stock_id": "337",
"adj_close": "62.7056999206543",
"volume": "9633600.0",
"timestamp_pr": "2020-07-08 00:00:00"
},
{
"stock_id": "337",
"adj_close": "62.3887939453125",
"volume": "6818800.0",
"timestamp_pr": "2020-07-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.27291107177734",
"volume": "10079200.0",
"timestamp_pr": "2020-07-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "63.44102096557617",
"volume": "9600800.0",
"timestamp_pr": "2020-07-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "65.00328063964844",
"volume": "12154400.0",
"timestamp_pr": "2020-07-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "64.12435150146484",
"volume": "8444800.0",
"timestamp_pr": "2020-07-15 00:00:00"
},
{
"stock_id": "337",
"adj_close": "66.44670104980469",
"volume": "10142000.0",
"timestamp_pr": "2020-07-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.17979431152344",
"volume": "12461600.0",
"timestamp_pr": "2020-07-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "67.9198226928711",
"volume": "6368800.0",
"timestamp_pr": "2020-07-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.41499328613281",
"volume": "5958400.0",
"timestamp_pr": "2020-07-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.4276123046875",
"volume": "6368000.0",
"timestamp_pr": "2020-07-22 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.56378936767578",
"volume": "8150000.0",
"timestamp_pr": "2020-07-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.3855209350586",
"volume": "7716000.0",
"timestamp_pr": "2020-07-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.73685455322266",
"volume": "8909200.0",
"timestamp_pr": "2020-07-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.33353424072266",
"volume": "6547600.0",
"timestamp_pr": "2020-07-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.68014526367188",
"volume": "5381600.0",
"timestamp_pr": "2020-07-29 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.90296936035156",
"volume": "4235200.0",
"timestamp_pr": "2020-07-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.49694061279297",
"volume": "8030400.0",
"timestamp_pr": "2020-07-31 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.7269515991211",
"volume": "8624400.0",
"timestamp_pr": "2020-08-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.57392883300781",
"volume": "9142400.0",
"timestamp_pr": "2020-08-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.2594985961914",
"volume": "6670800.0",
"timestamp_pr": "2020-08-05 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.01934051513672",
"volume": "4588000.0",
"timestamp_pr": "2020-08-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "71.24983215332031",
"volume": "4368800.0",
"timestamp_pr": "2020-08-07 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.22483825683594",
"volume": "7240000.0",
"timestamp_pr": "2020-08-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.77647399902344",
"volume": "6825200.0",
"timestamp_pr": "2020-08-11 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.46004486083984",
"volume": "6124400.0",
"timestamp_pr": "2020-08-12 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.41300201416016",
"volume": "3680000.0",
"timestamp_pr": "2020-08-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.44741821289062",
"volume": "4912800.0",
"timestamp_pr": "2020-08-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.06390380859375",
"volume": "4801200.0",
"timestamp_pr": "2020-08-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.0787582397461",
"volume": "4764800.0",
"timestamp_pr": "2020-08-18 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.90296936035156",
"volume": "5481600.0",
"timestamp_pr": "2020-08-19 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.84602355957031",
"volume": "3631200.0",
"timestamp_pr": "2020-08-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.9203109741211",
"volume": "5685600.0",
"timestamp_pr": "2020-08-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.97477722167969",
"volume": "3548800.0",
"timestamp_pr": "2020-08-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.64796447753906",
"volume": "4051600.0",
"timestamp_pr": "2020-08-25 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.0760498046875",
"volume": "5238800.0",
"timestamp_pr": "2020-08-26 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.3945541381836",
"volume": "4555600.0",
"timestamp_pr": "2020-08-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.56126403808594",
"volume": "4618400.0",
"timestamp_pr": "2020-08-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.46671295166016",
"volume": "6013600.0",
"timestamp_pr": "2020-08-31 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.95909118652344",
"volume": "5729600.0",
"timestamp_pr": "2020-09-01 00:00:00"
},
{
"stock_id": "337",
"adj_close": "71.72860717773438",
"volume": "9754400.0",
"timestamp_pr": "2020-09-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.82005310058594",
"volume": "7855200.0",
"timestamp_pr": "2020-09-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.0063705444336",
"volume": "7247600.0",
"timestamp_pr": "2020-09-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.15318298339844",
"volume": "7158000.0",
"timestamp_pr": "2020-09-08 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.26297760009766",
"volume": "4781600.0",
"timestamp_pr": "2020-09-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.90435028076172",
"volume": "4362800.0",
"timestamp_pr": "2020-09-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.21289825439453",
"volume": "3932800.0",
"timestamp_pr": "2020-09-11 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.15100860595703",
"volume": "3916400.0",
"timestamp_pr": "2020-09-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "73.57992553710938",
"volume": "10827600.0",
"timestamp_pr": "2020-09-15 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.76033782958984",
"volume": "19501600.0",
"timestamp_pr": "2020-09-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.55380249023438",
"volume": "9385600.0",
"timestamp_pr": "2020-09-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.90684509277344",
"volume": "14386000.0",
"timestamp_pr": "2020-09-18 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.7276840209961",
"volume": "7558800.0",
"timestamp_pr": "2020-09-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.19050598144531",
"volume": "7192800.0",
"timestamp_pr": "2020-09-22 00:00:00"
},
{
"stock_id": "337",
"adj_close": "68.00855255126953",
"volume": "5855200.0",
"timestamp_pr": "2020-09-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.06111907958984",
"volume": "7478400.0",
"timestamp_pr": "2020-09-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.1261215209961",
"volume": "5456800.0",
"timestamp_pr": "2020-09-25 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.70341491699219",
"volume": "6918400.0",
"timestamp_pr": "2020-09-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.44960021972656",
"volume": "7094000.0",
"timestamp_pr": "2020-09-29 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.06609344482422",
"volume": "23238400.0",
"timestamp_pr": "2020-09-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "70.36002349853516",
"volume": "10018400.0",
"timestamp_pr": "2020-10-01 00:00:00"
},
{
"stock_id": "337",
"adj_close": "69.96438598632812",
"volume": "8306000.0",
"timestamp_pr": "2020-10-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "71.64151763916016",
"volume": "6599200.0",
"timestamp_pr": "2020-10-05 00:00:00"
},
{
"stock_id": "337",
"adj_close": "72.23124694824219",
"volume": "7288400.0",
"timestamp_pr": "2020-10-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "73.93326568603516",
"volume": "10130400.0",
"timestamp_pr": "2020-10-07 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.90869140625",
"volume": "5694400.0",
"timestamp_pr": "2020-10-08 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.37400817871094",
"volume": "6472000.0",
"timestamp_pr": "2020-10-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "76.060791015625",
"volume": "5816400.0",
"timestamp_pr": "2020-10-12 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.01568603515625",
"volume": "8596800.0",
"timestamp_pr": "2020-10-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.80915832519531",
"volume": "5503200.0",
"timestamp_pr": "2020-10-14 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.2667007446289",
"volume": "5739200.0",
"timestamp_pr": "2020-10-15 00:00:00"
},
{
"stock_id": "337",
"adj_close": "76.04337310791016",
"volume": "7449600.0",
"timestamp_pr": "2020-10-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.53792572021484",
"volume": "7710400.0",
"timestamp_pr": "2020-10-19 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.89624786376953",
"volume": "6003200.0",
"timestamp_pr": "2020-10-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.0726089477539",
"volume": "7796000.0",
"timestamp_pr": "2020-10-21 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.21475219726562",
"volume": "8463600.0",
"timestamp_pr": "2020-10-22 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.41382598876953",
"volume": "5617200.0",
"timestamp_pr": "2020-10-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.30931091308594",
"volume": "5707600.0",
"timestamp_pr": "2020-10-26 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.42626190185547",
"volume": "4834200.0",
"timestamp_pr": "2020-10-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.1124267578125",
"volume": "7508900.0",
"timestamp_pr": "2020-10-28 00:00:00"
},
{
"stock_id": "337",
"adj_close": "73.6645278930664",
"volume": "7753100.0",
"timestamp_pr": "2020-10-29 00:00:00"
},
{
"stock_id": "337",
"adj_close": "72.86825561523438",
"volume": "8790500.0",
"timestamp_pr": "2020-10-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.779296875",
"volume": "9233600.0",
"timestamp_pr": "2020-11-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.6651382446289",
"volume": "6887900.0",
"timestamp_pr": "2020-11-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "72.97774505615234",
"volume": "12128800.0",
"timestamp_pr": "2020-11-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.40106964111328",
"volume": "8644100.0",
"timestamp_pr": "2020-11-05 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.36654663085938",
"volume": "6076100.0",
"timestamp_pr": "2020-11-06 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.15752410888672",
"volume": "12864500.0",
"timestamp_pr": "2020-11-09 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.63528442382812",
"volume": "8649200.0",
"timestamp_pr": "2020-11-10 00:00:00"
},
{
"stock_id": "337",
"adj_close": "77.17804718017578",
"volume": "6903300.0",
"timestamp_pr": "2020-11-11 00:00:00"
},
{
"stock_id": "337",
"adj_close": "76.3121109008789",
"volume": "5901900.0",
"timestamp_pr": "2020-11-12 00:00:00"
},
{
"stock_id": "337",
"adj_close": "76.82968139648438",
"volume": "6235000.0",
"timestamp_pr": "2020-11-13 00:00:00"
},
{
"stock_id": "337",
"adj_close": "77.38706970214844",
"volume": "7667600.0",
"timestamp_pr": "2020-11-16 00:00:00"
},
{
"stock_id": "337",
"adj_close": "76.25238800048828",
"volume": "5866300.0",
"timestamp_pr": "2020-11-17 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.43621826171875",
"volume": "6501900.0",
"timestamp_pr": "2020-11-18 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.779296875",
"volume": "7392300.0",
"timestamp_pr": "2020-11-19 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.19734191894531",
"volume": "5891000.0",
"timestamp_pr": "2020-11-20 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.22190856933594",
"volume": "7634600.0",
"timestamp_pr": "2020-11-23 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.6300048828125",
"volume": "6699600.0",
"timestamp_pr": "2020-11-24 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.97000122070312",
"volume": "6443100.0",
"timestamp_pr": "2020-11-25 00:00:00"
},
{
"stock_id": "337",
"adj_close": "75.12999725341797",
"volume": "3669300.0",
"timestamp_pr": "2020-11-27 00:00:00"
},
{
"stock_id": "337",
"adj_close": "73.58999633789062",
"volume": "13120300.0",
"timestamp_pr": "2020-11-30 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.1500015258789",
"volume": "8100200.0",
"timestamp_pr": "2020-12-01 00:00:00"
},
{
"stock_id": "337",
"adj_close": "74.30999755859375",
"volume": "5128800.0",
"timestamp_pr": "2020-12-02 00:00:00"
},
{
"stock_id": "337",
"adj_close": "73.3499984741211",
"volume": "7660500.0",
"timestamp_pr": "2020-12-03 00:00:00"
},
{
"stock_id": "337",
"adj_close": "72.5199966430664",
"volume": "7763800.0",
"timestamp_pr": "2020-12-04 00:00:00"
},
{
"stock_id": "337",
"adj_close": "73.2699966430664",
"volume": "6703000.0",
"timestamp_pr": "2020-12-07 00:00:00"
}
]
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment