You are browsing sample data. Buy download of full dataset or subscribe to API access with one of our member plans.
{ "sample": { "is_sample": "TRUE", "limit_total": 200 }, "api": { "title": "当日美国股市数据及上市公司信息 3", "desc": "美国股市数据及上市公司信息 数据集", "point": { "title": "By Table", "desc": "Each API function returns data by a specific database table. " } }, "input": { "url": false, "get": false, "post": false }, "links": { "up": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_USA_3/by_table/" }, "home": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_USA_3/by_table/day_transaction/?app=html-json&manifest=row" }, "prev": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_USA_3/by_table/day_transaction/?app=html-json&manifest=row" }, "next": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_USA_3/by_table/day_transaction/3/?app=html-json&manifest=row" } }, "meta": { "query": { "page": 2, "limit": 50, "limit_total": 200, "time": 0.00170999999999999993151311716843565591261722147464752197265625 }, "stats": { "raw_rows": 50, "rows": 50, "rows_total": 3297, "pages_total": 66 }, "struct": { "stem": { "0": "day_transaction", "1": "stock" }, "leaf": "day_transaction.id", "leaf_stem": {}, "leaf_stem_leaf": null } }, "output": { "rows": { "51": { "day_transaction.id": 51, "day_transaction.ts": "2018-05-01 04:58:10", "day_transaction.today_open": 47.409999999999996589394868351519107818603515625, "day_transaction.last_close": 47.50999999999999801048033987171947956085205078125, "day_transaction.high": 47.590000000000003410605131648480892181396484375, "day_transaction.low": 46.3599999999999994315658113919198513031005859375, "day_transaction.high52week": 50.89999999999999857891452847979962825775146484375, "day_transaction.low52week": 27.3299999999999982946974341757595539093017578125, "day_transaction.volume": "49.88万", "day_transaction.amplitude": "2.59%", "day_transaction.turnover_rate": "0.88%", "day_transaction.market_capital": "26.90亿", "day_transaction.eps": -0.82999999999999996003197111349436454474925994873046875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 33.2999999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 33.22999999999999687361196265555918216705322265625, "day_transaction.total_shares": "5662.90万", "day_transaction.inst_own": "-", "day_transaction.net_assets": 3.640000000000000124344978758017532527446746826171875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 9.550000000000000710542735760100185871124267578125, "day_transaction.number_of_empty_heads": 6.32000000000000028421709430404007434844970703125, "stock.id": 51, "stock.ts": "2018-05-01 04:58:10", "stock.stock_number": "COUP", "stock.stock": "Coupa Software", "stock.description": "Coupa Software提供一个统一的,基于云的支出管理平台,在企业如何支出方面提供更大的可视性。该平台使企业能够实现节约,推动盈利能力。", "stock.description_1": "", "stock.company_websit_1": "http://www.couponsinc.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "52": { "day_transaction.id": 52, "day_transaction.ts": "2018-05-01 04:58:25", "day_transaction.today_open": 186.990000000000009094947017729282379150390625, "day_transaction.last_close": 186.460000000000007958078640513122081756591796875, "day_transaction.high": 187.80000000000001136868377216160297393798828125, "day_transaction.low": 184.80000000000001136868377216160297393798828125, "day_transaction.high52week": 207.6100000000000136424205265939235687255859375, "day_transaction.low52week": 144.25, "day_transaction.volume": "406.55万", "day_transaction.amplitude": "1.59%", "day_transaction.turnover_rate": "0.36%", "day_transaction.market_capital": "2149.36亿", "day_transaction.eps": 7.29000000000000003552713678800500929355621337890625, "day_transaction.pe_lyr": 25.5799999999999982946974341757595539093017578125, "day_transaction.moving_avg_50_day": 163.1200000000000045474735088646411895751953125, "day_transaction.moving_avg_200_day": 155.6299999999999954525264911353588104248046875, "day_transaction.total_shares": "11.53亿", "day_transaction.inst_own": 61.88000000000000255795384873636066913604736328125, "day_transaction.net_assets": 3.0099999999999997868371792719699442386627197265625, "day_transaction.bonus_stock": "4.12/2.21", "day_transaction.mrq": 55.0799999999999982946974341757595539093017578125, "day_transaction.number_of_empty_heads": 2.87000000000000010658141036401502788066864013671875, "stock.id": 52, "stock.ts": "2018-05-01 04:58:25", "stock.stock_number": "HD", "stock.stock": "家得宝", "stock.description": "家得宝(HD)创立于1978年,是全球最大的家具建材零售商。家得宝销售各类建筑材料、家居用品和草坪花园产品,而且提供各类相关服务。", "stock.description_1": "", "stock.company_websit_1": "http://www.homedepot.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "53": { "day_transaction.id": 53, "day_transaction.ts": "2018-05-01 04:58:43", "day_transaction.today_open": 49.4500000000000028421709430404007434844970703125, "day_transaction.last_close": 48.97999999999999687361196265555918216705322265625, "day_transaction.high": 49.72999999999999687361196265555918216705322265625, "day_transaction.low": 48.82000000000000028421709430404007434844970703125, "day_transaction.high52week": 49.85000000000000142108547152020037174224853515625, "day_transaction.low52week": 31.199999999999999289457264239899814128875732421875, "day_transaction.volume": "35.64万", "day_transaction.amplitude": "1.86%", "day_transaction.turnover_rate": "0.71%", "day_transaction.market_capital": "24.64亿", "day_transaction.eps": 0.75, "day_transaction.pe_lyr": 68.9899999999999948840923025272786617279052734375, "day_transaction.moving_avg_50_day": 36.9200000000000017053025658242404460906982421875, "day_transaction.moving_avg_200_day": 34.4200000000000017053025658242404460906982421875, "day_transaction.total_shares": "5030.20万", "day_transaction.inst_own": 95, "day_transaction.net_assets": 8.660000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 4.37999999999999989341858963598497211933135986328125, "day_transaction.number_of_empty_heads": 0.64000000000000001332267629550187848508358001708984375, "stock.id": 53, "stock.ts": "2018-05-01 04:58:43", "stock.stock_number": "WNS", "stock.stock": "WNS (Holdings) Limited Sponsored ADR (Jersey)", "stock.description": "WNS (Holdings) Limited is a provider of offshore business process outsourcing (BPO) services. The Company provides data, voice and analytical services. It transfers the business processes of its clients, which are companies located in Europe North America and Asia Pacific regions, to its delivery centers located primarily in India, Sri Lanka, the Philippines, Romania, the United Kingdom and Costa Rica. It provides execution of client processes, monitor these processes against multiple performance metrics, and seek to improve them on an ongoing basis. The Company designs, implements and operates business processes for its clients, involving data, voice and analytical components. Its services include industry-specific processes that are tailored to address its clients’ business and industry practices, particularly in the travel and banking, financial services and insurance (BFSI) industries, as well as businesses in the consumer products, pharmaceutical, media and entertainment.", "stock.description_1": "", "stock.company_websit_1": "http://www.wns.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "54": { "day_transaction.id": 54, "day_transaction.ts": "2018-05-01 04:59:05", "day_transaction.today_open": 32.0799999999999982946974341757595539093017578125, "day_transaction.last_close": 31.980000000000000426325641456060111522674560546875, "day_transaction.high": 32.3599999999999994315658113919198513031005859375, "day_transaction.low": 32.0799999999999982946974341757595539093017578125, "day_transaction.high52week": 33.590000000000003410605131648480892181396484375, "day_transaction.low52week": 18.300000000000000710542735760100185871124267578125, "day_transaction.volume": "56.49万", "day_transaction.amplitude": "0.88%", "day_transaction.turnover_rate": "0.97%", "day_transaction.market_capital": "18.56亿", "day_transaction.eps": 1.020000000000000017763568394002504646778106689453125, "day_transaction.pe_lyr": 31.35000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 22.730000000000000426325641456060111522674560546875, "day_transaction.moving_avg_200_day": 22.629999999999999005240169935859739780426025390625, "day_transaction.total_shares": "5804.00万", "day_transaction.inst_own": 100.3799999999999954525264911353588104248046875, "day_transaction.net_assets": -6.04000000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": -4.28000000000000024868995751603506505489349365234375, "day_transaction.number_of_empty_heads": 10.199999999999999289457264239899814128875732421875, "stock.id": 54, "stock.ts": "2018-05-01 04:59:05", "stock.stock_number": "PNK", "stock.stock": "Pinnacle娱乐", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "55": { "day_transaction.id": 55, "day_transaction.ts": "2018-05-01 04:59:25", "day_transaction.today_open": 55.35000000000000142108547152020037174224853515625, "day_transaction.last_close": 55.06000000000000227373675443232059478759765625, "day_transaction.high": 55.35000000000000142108547152020037174224853515625, "day_transaction.low": 52.31000000000000227373675443232059478759765625, "day_transaction.high52week": 64.7999999999999971578290569595992565155029296875, "day_transaction.low52week": 49.22999999999999687361196265555918216705322265625, "day_transaction.volume": "23.35万", "day_transaction.amplitude": "5.52%", "day_transaction.turnover_rate": "0.79%", "day_transaction.market_capital": "16.20亿", "day_transaction.eps": 2.890000000000000124344978758017532527446746826171875, "day_transaction.pe_lyr": 19.050000000000000710542735760100185871124267578125, "day_transaction.moving_avg_50_day": 56.89999999999999857891452847979962825775146484375, "day_transaction.moving_avg_200_day": 53.24000000000000198951966012828052043914794921875, "day_transaction.total_shares": "2941.50万", "day_transaction.inst_own": 102.6099999999999994315658113919198513031005859375, "day_transaction.net_assets": 17.25, "day_transaction.bonus_stock": "0.60/1.09", "day_transaction.mrq": 3.3300000000000000710542735760100185871124267578125, "day_transaction.number_of_empty_heads": 4.019999999999999573674358543939888477325439453125, "stock.id": 55, "stock.ts": "2018-05-01 04:59:25", "stock.stock_number": "FWRD", "stock.stock": "福沃运输", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "56": { "day_transaction.id": 56, "day_transaction.ts": "2018-05-01 04:59:40", "day_transaction.today_open": 8.8699999999999992184029906638897955417633056640625, "day_transaction.last_close": 8.9000000000000003552713678800500929355621337890625, "day_transaction.high": 8.980000000000000426325641456060111522674560546875, "day_transaction.low": 8.78999999999999914734871708787977695465087890625, "day_transaction.high52week": 10.9000000000000003552713678800500929355621337890625, "day_transaction.low52week": 5.13999999999999968025576890795491635799407958984375, "day_transaction.volume": "27.36万", "day_transaction.amplitude": "2.13%", "day_transaction.turnover_rate": "0.27%", "day_transaction.market_capital": "8.92亿", "day_transaction.eps": -1.2600000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 8.800000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 8.0800000000000000710542735760100185871124267578125, "day_transaction.total_shares": "1.00亿", "day_transaction.inst_own": 57.969999999999998863131622783839702606201171875, "day_transaction.net_assets": 9.3300000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "0.22/2.47", "day_transaction.mrq": 0.86999999999999999555910790149937383830547332763671875, "day_transaction.number_of_empty_heads": 5.79999999999999982236431605997495353221893310546875, "stock.id": 56, "stock.ts": "2018-05-01 04:59:40", "stock.stock_number": "TK", "stock.stock": "Teekay Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "57": { "day_transaction.id": 57, "day_transaction.ts": "2018-05-01 04:59:56", "day_transaction.today_open": 114.18000000000000682121026329696178436279296875, "day_transaction.last_close": 113.9899999999999948840923025272786617279052734375, "day_transaction.high": 114.4599999999999937472239253111183643341064453125, "day_transaction.low": 112.8599999999999994315658113919198513031005859375, "day_transaction.high52week": 135.530000000000001136868377216160297393798828125, "day_transaction.low52week": 101.4500000000000028421709430404007434844970703125, "day_transaction.volume": "442.30万", "day_transaction.amplitude": "1.40%", "day_transaction.turnover_rate": "0.51%", "day_transaction.market_capital": "985.18亿", "day_transaction.eps": 5.57000000000000028421709430404007434844970703125, "day_transaction.pe_lyr": 20.059999999999998721023075631819665431976318359375, "day_transaction.moving_avg_50_day": 118.5199999999999960209606797434389591217041015625, "day_transaction.moving_avg_200_day": 111.93999999999999772626324556767940521240234375, "day_transaction.total_shares": "8.68亿", "day_transaction.inst_own": 50.5, "day_transaction.net_assets": 1.439999999999999946709294817992486059665679931640625, "day_transaction.bonus_stock": "3.64/3.19", "day_transaction.mrq": 81.6200000000000045474735088646411895751953125, "day_transaction.number_of_empty_heads": 3.470000000000000195399252334027551114559173583984375, "stock.id": 57, "stock.ts": "2018-05-01 04:59:56", "stock.stock_number": "UPS", "stock.stock": "UPS快递", "stock.description": "UPS快递 (UPS Express )于1907年成立于美国,是世界上最大的快递承运商与包裹递送公司,同时也是专业的运输、物流、资本与电子商务服务的提供者。", "stock.description_1": "", "stock.company_websit_1": "http://www.ups.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "58": { "day_transaction.id": 58, "day_transaction.ts": "2018-05-01 05:00:18", "day_transaction.today_open": 25.760000000000001563194018672220408916473388671875, "day_transaction.last_close": 25.5799999999999982946974341757595539093017578125, "day_transaction.high": 26.03999999999999914734871708787977695465087890625, "day_transaction.low": 25.510000000000001563194018672220408916473388671875, "day_transaction.high52week": 29.199999999999999289457264239899814128875732421875, "day_transaction.low52week": 8.8100000000000004973799150320701301097869873046875, "day_transaction.volume": "253.80万", "day_transaction.amplitude": "2.07%", "day_transaction.turnover_rate": "5.34%", "day_transaction.market_capital": "17.40亿", "day_transaction.eps": 0.1000000000000000055511151231257827021181583404541015625, "day_transaction.pe_lyr": 255.80000000000001136868377216160297393798828125, "day_transaction.moving_avg_50_day": 13.96000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 12.2400000000000002131628207280300557613372802734375, "day_transaction.total_shares": "6803.20万", "day_transaction.inst_own": 90.68999999999999772626324556767940521240234375, "day_transaction.net_assets": 16.989999999999998436805981327779591083526611328125, "day_transaction.bonus_stock": "0.80/3.13", "day_transaction.mrq": 0.79000000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 6.6500000000000003552713678800500929355621337890625, "stock.id": 58, "stock.ts": "2018-05-01 05:00:18", "stock.stock_number": "ANF", "stock.stock": "Abercrombie & Fitch", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "59": { "day_transaction.id": 59, "day_transaction.ts": "2018-05-01 05:00:36", "day_transaction.today_open": 57.18999999999999772626324556767940521240234375, "day_transaction.last_close": 57, "day_transaction.high": 58.17999999999999971578290569595992565155029296875, "day_transaction.low": 56.2000000000000028421709430404007434844970703125, "day_transaction.high52week": 58.74000000000000198951966012828052043914794921875, "day_transaction.low52week": 31.769999999999999573674358543939888477325439453125, "day_transaction.volume": "6.35万", "day_transaction.amplitude": "3.47%", "day_transaction.turnover_rate": "0.76%", "day_transaction.market_capital": "4.77亿", "day_transaction.eps": 0.89000000000000001332267629550187848508358001708984375, "day_transaction.pe_lyr": 64.0400000000000062527760746888816356658935546875, "day_transaction.moving_avg_50_day": 41.18999999999999772626324556767940521240234375, "day_transaction.moving_avg_200_day": 37.25999999999999801048033987171947956085205078125, "day_transaction.total_shares": "837.50万", "day_transaction.inst_own": 79.1200000000000045474735088646411895751953125, "day_transaction.net_assets": 25.4200000000000017053025658242404460906982421875, "day_transaction.bonus_stock": "0.68/1.19", "day_transaction.mrq": 1.6599999999999999200639422269887290894985198974609375, "day_transaction.number_of_empty_heads": 4.54999999999999982236431605997495353221893310546875, "stock.id": 59, "stock.ts": "2018-05-01 05:00:36", "stock.stock_number": "CRAI", "stock.stock": "CRA国际", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "60": { "day_transaction.id": 60, "day_transaction.ts": "2018-05-01 05:01:01", "day_transaction.today_open": 1582.5, "day_transaction.last_close": 1572.6199999999998908606357872486114501953125, "day_transaction.high": 1596, "day_transaction.low": 1560.94000000000005456968210637569427490234375, "day_transaction.high52week": 1638.09999999999990905052982270717620849609375, "day_transaction.low52week": 924.3300000000000409272615797817707061767578125, "day_transaction.volume": "519.24万", "day_transaction.amplitude": "2.23%", "day_transaction.turnover_rate": "1.12%", "day_transaction.market_capital": "7546.75亿", "day_transaction.eps": 4.03000000000000024868995751603506505489349365234375, "day_transaction.pe_lyr": 248.81999999999999317878973670303821563720703125, "day_transaction.moving_avg_50_day": 987.80999999999994543031789362430572509765625, "day_transaction.moving_avg_200_day": 977.9099999999999681676854379475116729736328125, "day_transaction.total_shares": "4.82亿", "day_transaction.inst_own": 66.719999999999998863131622783839702606201171875, "day_transaction.net_assets": 48.3599999999999994315658113919198513031005859375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 22.8599999999999994315658113919198513031005859375, "day_transaction.number_of_empty_heads": 1.20999999999999996447286321199499070644378662109375, "stock.id": 60, "stock.ts": "2018-05-01 05:01:01", "stock.stock_number": "AMZN", "stock.stock": "亚马逊", "stock.description": "亚马逊(AMZN)成立于1995年,是美国最大的一家网络电子商务公司;经营自己的零售网站,同时为在其网站上进行销售的北美及国外第三方公司服务。主要业务是:网络的书籍销售,及其他产品,包括了DVD、音乐光碟、电脑、软件、电视游戏、电子产品、衣服、家具等等。", "stock.description_1": "", "stock.company_websit_1": "http://www.amazon.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "61": { "day_transaction.id": 61, "day_transaction.ts": "2018-05-01 05:01:19", "day_transaction.today_open": 60.67999999999999971578290569595992565155029296875, "day_transaction.last_close": 60.530000000000001136868377216160297393798828125, "day_transaction.high": 61.57000000000000028421709430404007434844970703125, "day_transaction.low": 59.969999999999998863131622783839702606201171875, "day_transaction.high52week": 69.2900000000000062527760746888816356658935546875, "day_transaction.low52week": 45.3900000000000005684341886080801486968994140625, "day_transaction.volume": "17.07万", "day_transaction.amplitude": "2.45%", "day_transaction.turnover_rate": "0.94%", "day_transaction.market_capital": "12.46亿", "day_transaction.eps": 2.770000000000000017763568394002504646778106689453125, "day_transaction.pe_lyr": 21.160000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 59.42999999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 53.3599999999999994315658113919198513031005859375, "day_transaction.total_shares": "2058.50万", "day_transaction.inst_own": 56.5499999999999971578290569595992565155029296875, "day_transaction.net_assets": 21.269999999999999573674358543939888477325439453125, "day_transaction.bonus_stock": "1.12/1.85", "day_transaction.mrq": 2.79000000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 2.229999999999999982236431605997495353221893310546875, "stock.id": 61, "stock.ts": "2018-05-01 05:01:19", "stock.stock_number": "SJW", "stock.stock": "SJW Group (DE)", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "62": { "day_transaction.id": 62, "day_transaction.ts": "2018-05-01 05:01:38", "day_transaction.today_open": 49.6099999999999994315658113919198513031005859375, "day_transaction.last_close": 49.96000000000000085265128291212022304534912109375, "day_transaction.high": 50.74000000000000198951966012828052043914794921875, "day_transaction.low": 49.28999999999999914734871708787977695465087890625, "day_transaction.high52week": 67.840000000000003410605131648480892181396484375, "day_transaction.low52week": 43.7000000000000028421709430404007434844970703125, "day_transaction.volume": "292.03万", "day_transaction.amplitude": "2.90%", "day_transaction.turnover_rate": "1.23%", "day_transaction.market_capital": "132.39亿", "day_transaction.eps": 8.03999999999999914734871708787977695465087890625, "day_transaction.pe_lyr": 6.20999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_50_day": 63.6099999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 60.60000000000000142108547152020037174224853515625, "day_transaction.total_shares": "2.65亿", "day_transaction.inst_own": 82.849999999999994315658113919198513031005859375, "day_transaction.net_assets": 34.969999999999998863131622783839702606201171875, "day_transaction.bonus_stock": "0.12/0.24", "day_transaction.mrq": 1.79000000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 4.230000000000000426325641456060111522674560546875, "stock.id": 62, "stock.ts": "2018-05-01 05:01:38", "stock.stock_number": "EQT", "stock.stock": "EQT Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "63": { "day_transaction.id": 63, "day_transaction.ts": "2018-05-01 05:02:04", "day_transaction.today_open": 49.030000000000001136868377216160297393798828125, "day_transaction.last_close": 48.969999999999998863131622783839702606201171875, "day_transaction.high": 49.3299999999999982946974341757595539093017578125, "day_transaction.low": 48.1400000000000005684341886080801486968994140625, "day_transaction.high52week": 52.840000000000003410605131648480892181396484375, "day_transaction.low52week": 40.9200000000000017053025658242404460906982421875, "day_transaction.volume": "4.33万", "day_transaction.amplitude": "2.43%", "day_transaction.turnover_rate": "0.33%", "day_transaction.market_capital": "7.28亿", "day_transaction.eps": 2.2400000000000002131628207280300557613372802734375, "day_transaction.pe_lyr": 23.769999999999999573674358543939888477325439453125, "day_transaction.moving_avg_50_day": 50.72999999999999687361196265555918216705322265625, "day_transaction.moving_avg_200_day": 49.31000000000000227373675443232059478759765625, "day_transaction.total_shares": "1486.10万", "day_transaction.inst_own": 59.2000000000000028421709430404007434844970703125, "day_transaction.net_assets": 21.269999999999999573674358543939888477325439453125, "day_transaction.bonus_stock": "1.46/2.98", "day_transaction.mrq": 2.439999999999999946709294817992486059665679931640625, "day_transaction.number_of_empty_heads": 3.339999999999999857891452847979962825775146484375, "stock.id": 63, "stock.ts": "2018-05-01 05:02:04", "stock.stock_number": "UTL", "stock.stock": "UNITIL Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "64": { "day_transaction.id": 64, "day_transaction.ts": "2018-05-01 05:02:18", "day_transaction.today_open": 7.75, "day_transaction.last_close": 7.70999999999999996447286321199499070644378662109375, "day_transaction.high": 7.78000000000000024868995751603506505489349365234375, "day_transaction.low": 7.660000000000000142108547152020037174224853515625, "day_transaction.high52week": 9.8599999999999994315658113919198513031005859375, "day_transaction.low52week": 6.70000000000000017763568394002504646778106689453125, "day_transaction.volume": "18.35万", "day_transaction.amplitude": "1.49%", "day_transaction.turnover_rate": "0.16%", "day_transaction.market_capital": "9.89亿", "day_transaction.eps": 1.0500000000000000444089209850062616169452667236328125, "day_transaction.pe_lyr": 6.980000000000000426325641456060111522674560546875, "day_transaction.moving_avg_50_day": 8.9000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 8.6199999999999992184029906638897955417633056640625, "day_transaction.total_shares": "1.28亿", "day_transaction.inst_own": 12.7400000000000002131628207280300557613372802734375, "day_transaction.net_assets": 16.870000000000000994759830064140260219573974609375, "day_transaction.bonus_stock": "0.28/3.70", "day_transaction.mrq": 0.460000000000000019984014443252817727625370025634765625, "day_transaction.number_of_empty_heads": 7.839999999999999857891452847979962825775146484375, "stock.id": 64, "stock.ts": "2018-05-01 05:02:18", "stock.stock_number": "ELP", "stock.stock": "Companhia Paranaense de Energia (COPEL)", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "65": { "day_transaction.id": 65, "day_transaction.ts": "2018-05-01 05:02:37", "day_transaction.today_open": 56.2000000000000028421709430404007434844970703125, "day_transaction.last_close": 56.00999999999999801048033987171947956085205078125, "day_transaction.high": 56.3299999999999982946974341757595539093017578125, "day_transaction.low": 55.46000000000000085265128291212022304534912109375, "day_transaction.high52week": 60, "day_transaction.low52week": 43.0799999999999982946974341757595539093017578125, "day_transaction.volume": "36.16万", "day_transaction.amplitude": "1.55%", "day_transaction.turnover_rate": "4.92%", "day_transaction.market_capital": "20.57亿", "day_transaction.eps": 1.62000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 29.78999999999999914734871708787977695465087890625, "day_transaction.moving_avg_50_day": 52.18999999999999772626324556767940521240234375, "day_transaction.moving_avg_200_day": 48.78999999999999914734871708787977695465087890625, "day_transaction.total_shares": "3673.30万", "day_transaction.inst_own": 58.64999999999999857891452847979962825775146484375, "day_transaction.net_assets": 14, "day_transaction.bonus_stock": "1.02/1.82", "day_transaction.mrq": 3.839999999999999857891452847979962825775146484375, "day_transaction.number_of_empty_heads": 5.5, "stock.id": 65, "stock.ts": "2018-05-01 05:02:37", "stock.stock_number": "AWR", "stock.stock": "美洲国家水务", "stock.description": "American States Water Company is the parent of Golden State Water Company, American States Utility Services, Inc. and Chaparral City Water Company. Through its subsidiaries, AWR provides water service to 1 out of 36 Californians located within 75 communities throughout 10 counties in Northern, Coastal and Southern California, over 255,000 customers and to over 13,000 customers in the city of Fountain Hills, Arizona and a small portion of Scottsdale, Arizona. The Company also distributes electricity to approximately 23,250 customers in the Big Bear recreational area of California via Bear Valley Electric Services. Through its Contracted Services subsidiary, American States Utility Services Inc., the Company contracts with municipalities, the U.S. government and private entities to provide various services, including billing and meter reading, water marketing and operation and maintenance of water and wastewater systems at various military installations throughout the United States.", "stock.description_1": "", "stock.company_websit_1": "http://www.adwalker.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "66": { "day_transaction.id": 66, "day_transaction.ts": "2018-05-01 05:02:54", "day_transaction.today_open": 37.7999999999999971578290569595992565155029296875, "day_transaction.last_close": 38.409999999999996589394868351519107818603515625, "day_transaction.high": 38.469999999999998863131622783839702606201171875, "day_transaction.low": 37.5499999999999971578290569595992565155029296875, "day_transaction.high52week": 43.219999999999998863131622783839702606201171875, "day_transaction.low52week": 32, "day_transaction.volume": 9296, "day_transaction.amplitude": "2.40%", "day_transaction.turnover_rate": "0.11%", "day_transaction.market_capital": "3.20亿", "day_transaction.eps": 1.5100000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 25.440000000000001278976924368180334568023681640625, "day_transaction.moving_avg_50_day": 39.6400000000000005684341886080801486968994140625, "day_transaction.moving_avg_200_day": 38.27000000000000312638803734444081783294677734375, "day_transaction.total_shares": "834.10万", "day_transaction.inst_own": 35.46000000000000085265128291212022304534912109375, "day_transaction.net_assets": 15.5099999999999997868371792719699442386627197265625, "day_transaction.bonus_stock": "0.94/2.45", "day_transaction.mrq": 2.62000000000000010658141036401502788066864013671875, "day_transaction.number_of_empty_heads": 4.95999999999999996447286321199499070644378662109375, "stock.id": 66, "stock.ts": "2018-05-01 05:02:54", "stock.stock_number": "ARTNA", "stock.stock": "Artesian Resources Corporation - Class A Non-Voting", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "67": { "day_transaction.id": 67, "day_transaction.ts": "2018-05-01 05:03:12", "day_transaction.today_open": 1.5900000000000000799360577730112709105014801025390625, "day_transaction.last_close": 1.5800000000000000710542735760100185871124267578125, "day_transaction.high": 1.6399999999999999023003738329862244427204132080078125, "day_transaction.low": 1.5800000000000000710542735760100185871124267578125, "day_transaction.high52week": 3.04999999999999982236431605997495353221893310546875, "day_transaction.low52week": 1.310000000000000053290705182007513940334320068359375, "day_transaction.volume": "33.12万", "day_transaction.amplitude": "3.80%", "day_transaction.turnover_rate": "0.22%", "day_transaction.market_capital": "2.41亿", "day_transaction.eps": -0.5300000000000000266453525910037569701671600341796875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 2.4199999999999999289457264239899814128875732421875, "day_transaction.moving_avg_200_day": 2.479999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "1.53亿", "day_transaction.inst_own": 32, "day_transaction.net_assets": 3.520000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.67000000000000003996802888650563545525074005126953125, "day_transaction.number_of_empty_heads": 9.1699999999999999289457264239899814128875732421875, "stock.id": 67, "stock.ts": "2018-05-01 05:03:12", "stock.stock_number": "CLNE", "stock.stock": "Clean Energy Fuels Corp.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "68": { "day_transaction.id": 68, "day_transaction.ts": "2018-05-01 05:03:32", "day_transaction.today_open": 41.99000000000000198951966012828052043914794921875, "day_transaction.last_close": 42, "day_transaction.high": 42.10000000000000142108547152020037174224853515625, "day_transaction.low": 41.63000000000000255795384873636066913604736328125, "day_transaction.high52week": 46.74000000000000198951966012828052043914794921875, "day_transaction.low52week": 32.22999999999999687361196265555918216705322265625, "day_transaction.volume": "3.73万", "day_transaction.amplitude": "1.12%", "day_transaction.turnover_rate": "0.23%", "day_transaction.market_capital": "6.87亿", "day_transaction.eps": 1.37999999999999989341858963598497211933135986328125, "day_transaction.pe_lyr": 30.42999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 41.9500000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 39.02000000000000312638803734444081783294677734375, "day_transaction.total_shares": "1635.80万", "day_transaction.inst_own": 39.31000000000000227373675443232059478759765625, "day_transaction.net_assets": 13.6099999999999994315658113919198513031005859375, "day_transaction.bonus_stock": "0.90/2.13", "day_transaction.mrq": 3.189999999999999946709294817992486059665679931640625, "day_transaction.number_of_empty_heads": 6.12999999999999989341858963598497211933135986328125, "stock.id": 68, "stock.ts": "2018-05-01 05:03:32", "stock.stock_number": "MSEX", "stock.stock": "米德尔赛克斯水务公司", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "69": { "day_transaction.id": 69, "day_transaction.ts": "2018-05-01 05:03:56", "day_transaction.today_open": 11.0800000000000000710542735760100185871124267578125, "day_transaction.last_close": 11.0600000000000004973799150320701301097869873046875, "day_transaction.high": 11.3499999999999996447286321199499070644378662109375, "day_transaction.low": 11.0800000000000000710542735760100185871124267578125, "day_transaction.high52week": 13.9000000000000003552713678800500929355621337890625, "day_transaction.low52week": 9.57000000000000028421709430404007434844970703125, "day_transaction.volume": "10.08万", "day_transaction.amplitude": "2.44%", "day_transaction.turnover_rate": "0.40%", "day_transaction.market_capital": "2.79亿", "day_transaction.eps": 4.019999999999999573674358543939888477325439453125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 12.3499999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 12.7400000000000002131628207280300557613372802734375, "day_transaction.total_shares": "2521.10万", "day_transaction.inst_own": 68, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "1.26/11.39", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-", "stock.id": 69, "stock.ts": "2018-05-01 05:03:56", "stock.stock_number": "FPL", "stock.stock": "第一信托新机会MLP能源基金", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "70": { "day_transaction.id": 70, "day_transaction.ts": "2018-05-01 05:04:10", "day_transaction.today_open": 1.12000000000000010658141036401502788066864013671875, "day_transaction.last_close": 1.12000000000000010658141036401502788066864013671875, "day_transaction.high": 1.149999999999999911182158029987476766109466552734375, "day_transaction.low": 1.0900000000000000799360577730112709105014801025390625, "day_transaction.high52week": 2.54000000000000003552713678800500929355621337890625, "day_transaction.low52week": 1.020000000000000017763568394002504646778106689453125, "day_transaction.volume": "45.94万", "day_transaction.amplitude": "5.36%", "day_transaction.turnover_rate": "2.50%", "day_transaction.market_capital": "2055.30万", "day_transaction.eps": -0.86999999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.3400000000000000799360577730112709105014801025390625, "day_transaction.moving_avg_200_day": 1.37999999999999989341858963598497211933135986328125, "day_transaction.total_shares": "1835.10万", "day_transaction.inst_own": 15, "day_transaction.net_assets": 0.810000000000000053290705182007513940334320068359375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.5300000000000000266453525910037569701671600341796875, "day_transaction.number_of_empty_heads": 4.5800000000000000710542735760100185871124267578125, "stock.id": 70, "stock.ts": "2018-05-01 05:04:10", "stock.stock_number": "OPTT", "stock.stock": "Ocean Power Technologies, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "71": { "day_transaction.id": 71, "day_transaction.ts": "2018-05-01 05:04:26", "day_transaction.today_open": 58.31000000000000227373675443232059478759765625, "day_transaction.last_close": 58.4500000000000028421709430404007434844970703125, "day_transaction.high": 58.46000000000000085265128291212022304534912109375, "day_transaction.low": 58.159999999999996589394868351519107818603515625, "day_transaction.high52week": 75.2399999999999948840923025272786617279052734375, "day_transaction.low52week": 51.43999999999999772626324556767940521240234375, "day_transaction.volume": "30.40万", "day_transaction.amplitude": "0.51%", "day_transaction.turnover_rate": "0.05%", "day_transaction.market_capital": "392.17亿", "day_transaction.eps": 4.12000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 3.779999999999999804600747665972448885440826416015625, "day_transaction.moving_avg_50_day": 62.93999999999999772626324556767940521240234375, "day_transaction.moving_avg_200_day": 65.2600000000000051159076974727213382720947265625, "day_transaction.total_shares": "6.71亿", "day_transaction.inst_own": 7.12000000000000010658141036401502788066864013671875, "day_transaction.net_assets": 38.8900000000000005684341886080801486968994140625, "day_transaction.bonus_stock": "2.88/4.93", "day_transaction.mrq": 1.5700000000000000621724893790087662637233734130859375, "day_transaction.number_of_empty_heads": 1.79000000000000003552713678800500929355621337890625, "stock.id": 71, "stock.ts": "2018-05-01 05:04:26", "stock.stock_number": "NGG", "stock.stock": "National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares", "stock.description": "英国电力(NGG)是全英最大的能源与公用事业公司。该公司是2002年4月27日,由英国能源商National Grid公司和Lattice公司合并而成,资产总额达148亿英磅(210亿美元)。英国电力是一家国际能源输送公司,主要业务是在被管制的电力和天然气行业。他们在英格兰和威尔士拥有和经营高压碘的输送网络以及在英国天然气运输系统。他在美国是前十家电力公司之一,在新英格兰/纽约地区拥有最大的输电和配电网络。 ", "stock.description_1": "", "stock.company_websit_1": "http://www.nextgensciences.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "72": { "day_transaction.id": 72, "day_transaction.ts": "2018-05-01 05:04:50", "day_transaction.today_open": 5.6500000000000003552713678800500929355621337890625, "day_transaction.last_close": 5.61000000000000031974423109204508364200592041015625, "day_transaction.high": 5.67999999999999971578290569595992565155029296875, "day_transaction.low": 5.480000000000000426325641456060111522674560546875, "day_transaction.high52week": 7.86000000000000031974423109204508364200592041015625, "day_transaction.low52week": 3.4900000000000002131628207280300557613372802734375, "day_transaction.volume": "25.76万", "day_transaction.amplitude": "3.57%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "60.98亿", "day_transaction.eps": 2.62000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 3.04999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_50_day": 6.6699999999999999289457264239899814128875732421875, "day_transaction.moving_avg_200_day": 5.19000000000000039079850466805510222911834716796875, "day_transaction.total_shares": "10.87亿", "day_transaction.inst_own": 4.96999999999999975131004248396493494510650634765625, "day_transaction.net_assets": 10.32000000000000028421709430404007434844970703125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.65000000000000002220446049250313080847263336181640625, "day_transaction.number_of_empty_heads": 3.2400000000000002131628207280300557613372802734375, "stock.id": 72, "stock.ts": "2018-05-01 05:04:50", "stock.stock_number": "EBR", "stock.stock": "巴西电力", "stock.description": "巴西电力公司作为与有限责任和无限期的混合资本公司成立于1962年6月11日。巴西电力公司直接或通过其子公司,在巴西参与发电、输电和配电。截至2012年12月31日,该公司控制了在巴西境内大约35%的已安装的发电力。通过该公司的附属公司,公司也负责巴西大约 53%的已安装的传输容量230千伏以上的电力。这家公司的收入主要来自:电力的生产和向公司和自由消费者销售电力;代表其他电力特许权获得者的电力传输;最终消费者的电力分销。", "stock.description_1": "", "stock.company_websit_1": "http://www.eletrobras.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "73": { "day_transaction.id": 73, "day_transaction.ts": "2018-05-01 05:05:10", "day_transaction.today_open": 82.159999999999996589394868351519107818603515625, "day_transaction.last_close": 82.1099999999999994315658113919198513031005859375, "day_transaction.high": 82.43999999999999772626324556767940521240234375, "day_transaction.low": 81.56999999999999317878973670303821563720703125, "day_transaction.high52week": 87.9500000000000028421709430404007434844970703125, "day_transaction.low52week": 71.9500000000000028421709430404007434844970703125, "day_transaction.volume": "87.08万", "day_transaction.amplitude": "1.06%", "day_transaction.turnover_rate": "0.58%", "day_transaction.market_capital": "149.02亿", "day_transaction.eps": 2.279999999999999804600747665972448885440826416015625, "day_transaction.pe_lyr": 36.00999999999999801048033987171947956085205078125, "day_transaction.moving_avg_50_day": 80.7399999999999948840923025272786617279052734375, "day_transaction.moving_avg_200_day": 78.2999999999999971578290569595992565155029296875, "day_transaction.total_shares": "1.81亿", "day_transaction.inst_own": 84.1400000000000005684341886080801486968994140625, "day_transaction.net_assets": 46.63000000000000255795384873636066913604736328125, "day_transaction.bonus_stock": "3.56/4.34", "day_transaction.mrq": 1.850000000000000088817841970012523233890533447265625, "day_transaction.number_of_empty_heads": 3.0800000000000000710542735760100185871124267578125, "stock.id": 73, "stock.ts": "2018-05-01 05:05:10", "stock.stock_number": "ETR", "stock.stock": "安特吉", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "74": { "day_transaction.id": 74, "day_transaction.ts": "2018-05-01 05:05:21", "day_transaction.today_open": 74.7900000000000062527760746888816356658935546875, "day_transaction.last_close": 74.7000000000000028421709430404007434844970703125, "day_transaction.high": 74.7900000000000062527760746888816356658935546875, "day_transaction.low": 72.9899999999999948840923025272786617279052734375, "day_transaction.high52week": 86.8700000000000045474735088646411895751953125, "day_transaction.low52week": 62.53999999999999914734871708787977695465087890625, "day_transaction.volume": "17.34万", "day_transaction.amplitude": "2.40%", "day_transaction.turnover_rate": "0.48%", "day_transaction.market_capital": "36.00亿", "day_transaction.eps": 3.390000000000000124344978758017532527446746826171875, "day_transaction.pe_lyr": 18.489999999999998436805981327779591083526611328125, "day_transaction.moving_avg_50_day": 79.31999999999999317878973670303821563720703125, "day_transaction.moving_avg_200_day": 79.2699999999999960209606797434389591217041015625, "day_transaction.total_shares": "4819.30万", "day_transaction.inst_own": 77.030000000000001136868377216160297393798828125, "day_transaction.net_assets": 36.0799999999999982946974341757595539093017578125, "day_transaction.bonus_stock": "2.08/2.78", "day_transaction.mrq": 2.279999999999999804600747665972448885440826416015625, "day_transaction.number_of_empty_heads": 0.89000000000000001332267629550187848508358001708984375, "stock.id": 74, "stock.ts": "2018-05-01 05:05:21", "stock.stock_number": "SWX", "stock.stock": "Southwest Gas Holdings, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "75": { "day_transaction.id": 75, "day_transaction.ts": "2018-05-01 05:05:44", "day_transaction.today_open": 5.29999999999999982236431605997495353221893310546875, "day_transaction.last_close": 5.3499999999999996447286321199499070644378662109375, "day_transaction.high": 5.3300000000000000710542735760100185871124267578125, "day_transaction.low": 5.25, "day_transaction.high52week": 6.5999999999999996447286321199499070644378662109375, "day_transaction.low52week": 5, "day_transaction.volume": 6571, "day_transaction.amplitude": "1.12%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "15.40亿", "day_transaction.eps": -0.5300000000000000266453525910037569701671600341796875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 6.0099999999999997868371792719699442386627197265625, "day_transaction.moving_avg_200_day": 5.94000000000000039079850466805510222911834716796875, "day_transaction.total_shares": "2.88亿", "day_transaction.inst_own": 53.590000000000003410605131648480892181396484375, "day_transaction.net_assets": 7.2400000000000002131628207280300557613372802734375, "day_transaction.bonus_stock": "0.13/2.36", "day_transaction.mrq": 0.810000000000000053290705182007513940334320068359375, "day_transaction.number_of_empty_heads": 16.85000000000000142108547152020037174224853515625, "stock.id": 75, "stock.ts": "2018-05-01 05:05:44", "stock.stock_number": "TAC", "stock.stock": "TransAlta Corporation Ordinary Shares", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "76": { "day_transaction.id": 76, "day_transaction.ts": "2018-05-01 05:06:07", "day_transaction.today_open": 6.86000000000000031974423109204508364200592041015625, "day_transaction.last_close": 6.94000000000000039079850466805510222911834716796875, "day_transaction.high": 6.86000000000000031974423109204508364200592041015625, "day_transaction.low": 6.410000000000000142108547152020037174224853515625, "day_transaction.high52week": 9.0600000000000004973799150320701301097869873046875, "day_transaction.low52week": 4.5999999999999996447286321199499070644378662109375, "day_transaction.volume": "1.13万", "day_transaction.amplitude": "5.62%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "18.42亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "2.65亿", "day_transaction.inst_own": 15.1300000000000007815970093361102044582366943359375, "day_transaction.net_assets": 10.32000000000000028421709430404007434844970703125, "day_transaction.bonus_stock": "0.46/6.68", "day_transaction.mrq": 0.75, "day_transaction.number_of_empty_heads": "-", "stock.id": 76, "stock.ts": "2018-05-01 05:06:07", "stock.stock_number": "EBR.B", "stock.stock": "巴西电力", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "77": { "day_transaction.id": 77, "day_transaction.ts": "2018-05-01 05:06:20", "day_transaction.today_open": 68.7099999999999937472239253111183643341064453125, "day_transaction.last_close": 68.6700000000000017053025658242404460906982421875, "day_transaction.high": 68.7099999999999937472239253111183643341064453125, "day_transaction.low": 67.5, "day_transaction.high52week": 69.5, "day_transaction.low52week": 48.8599999999999994315658113919198513031005859375, "day_transaction.volume": "8.13万", "day_transaction.amplitude": "1.76%", "day_transaction.turnover_rate": "0.67%", "day_transaction.market_capital": "8.30亿", "day_transaction.eps": 2.1699999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 32.24000000000000198951966012828052043914794921875, "day_transaction.moving_avg_50_day": 60.27000000000000312638803734444081783294677734375, "day_transaction.moving_avg_200_day": 56.74000000000000198951966012828052043914794921875, "day_transaction.total_shares": "1208.30万", "day_transaction.inst_own": 49.57000000000000028421709430404007434844970703125, "day_transaction.net_assets": 22.469999999999998863131622783839702606201171875, "day_transaction.bonus_stock": "1.19/1.73", "day_transaction.mrq": 2.7599999999999997868371792719699442386627197265625, "day_transaction.number_of_empty_heads": 10.0800000000000000710542735760100185871124267578125, "stock.id": 77, "stock.ts": "2018-05-01 05:06:20", "stock.stock_number": "CTWS", "stock.stock": "Connecticut Water Service, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "78": { "day_transaction.id": 78, "day_transaction.ts": "2018-05-01 05:06:39", "day_transaction.today_open": 13.8900000000000005684341886080801486968994140625, "day_transaction.last_close": 13.8699999999999992184029906638897955417633056640625, "day_transaction.high": 13.8900000000000005684341886080801486968994140625, "day_transaction.low": 13.6199999999999992184029906638897955417633056640625, "day_transaction.high52week": 17.690000000000001278976924368180334568023681640625, "day_transaction.low52week": 10.6300000000000007815970093361102044582366943359375, "day_transaction.volume": "1.98万", "day_transaction.amplitude": "1.95%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "71.41亿", "day_transaction.eps": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.pe_lyr": 43.340000000000003410605131648480892181396484375, "day_transaction.moving_avg_50_day": 17.160000000000000142108547152020037174224853515625, "day_transaction.moving_avg_200_day": 16.690000000000001278976924368180334568023681640625, "day_transaction.total_shares": "10.18亿", "day_transaction.inst_own": 12.67999999999999971578290569595992565155029296875, "day_transaction.net_assets": 5.1500000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "0.14/1.01", "day_transaction.mrq": 3.25, "day_transaction.number_of_empty_heads": 2.319999999999999840127884453977458178997039794921875, "stock.id": 78, "stock.ts": "2018-05-01 05:06:39", "stock.stock_number": "CPL", "stock.stock": "CPFL能源", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "79": { "day_transaction.id": 79, "day_transaction.ts": "2018-05-01 05:06:53", "day_transaction.today_open": 87.6099999999999994315658113919198513031005859375, "day_transaction.last_close": 87.409999999999996589394868351519107818603515625, "day_transaction.high": 87.8700000000000045474735088646411895751953125, "day_transaction.low": 86.81000000000000227373675443232059478759765625, "day_transaction.high52week": 93.56000000000000227373675443232059478759765625, "day_transaction.low52week": 76.4599999999999937472239253111183643341064453125, "day_transaction.volume": "27.62万", "day_transaction.amplitude": "1.21%", "day_transaction.turnover_rate": "0.62%", "day_transaction.market_capital": "96.99亿", "day_transaction.eps": 5.410000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 23.42999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 85.81000000000000227373675443232059478759765625, "day_transaction.moving_avg_200_day": 84.7099999999999937472239253111183643341064453125, "day_transaction.total_shares": "1.11亿", "day_transaction.inst_own": 71.5499999999999971578290569595992565155029296875, "day_transaction.net_assets": 36.78999999999999914734871708787977695465087890625, "day_transaction.bonus_stock": "1.94/2.22", "day_transaction.mrq": 2.37000000000000010658141036401502788066864013671875, "day_transaction.number_of_empty_heads": 2.0800000000000000710542735760100185871124267578125, "stock.id": 79, "stock.ts": "2018-05-01 05:06:53", "stock.stock_number": "ATO", "stock.stock": "Atmos Energy Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "80": { "day_transaction.id": 80, "day_transaction.ts": "2018-05-01 05:07:09", "day_transaction.today_open": 51.4500000000000028421709430404007434844970703125, "day_transaction.last_close": 51.35000000000000142108547152020037174224853515625, "day_transaction.high": 51.4500000000000028421709430404007434844970703125, "day_transaction.low": 50.9500000000000028421709430404007434844970703125, "day_transaction.high52week": 61.14999999999999857891452847979962825775146484375, "day_transaction.low52week": 48.0499999999999971578290569595992565155029296875, "day_transaction.volume": "9.67万", "day_transaction.amplitude": "0.97%", "day_transaction.turnover_rate": "0.34%", "day_transaction.market_capital": "20.88亿", "day_transaction.eps": 2.4199999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 21.219999999999998863131622783839702606201171875, "day_transaction.moving_avg_50_day": 56.46000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 53.780000000000001136868377216160297393798828125, "day_transaction.total_shares": "4066.10万", "day_transaction.inst_own": 92.9200000000000017053025658242404460906982421875, "day_transaction.net_assets": 26.75, "day_transaction.bonus_stock": "1.34/2.61", "day_transaction.mrq": 2.149999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 1.6100000000000000976996261670137755572795867919921875, "stock.id": 80, "stock.ts": "2018-05-01 05:07:09", "stock.stock_number": "EE", "stock.stock": "阿尔帕索电力", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "81": { "day_transaction.id": 81, "day_transaction.ts": "2018-05-01 05:07:29", "day_transaction.today_open": 51.88000000000000255795384873636066913604736328125, "day_transaction.last_close": 51.7999999999999971578290569595992565155029296875, "day_transaction.high": 52.02000000000000312638803734444081783294677734375, "day_transaction.low": 51.219999999999998863131622783839702606201171875, "day_transaction.high52week": 59.9200000000000017053025658242404460906982421875, "day_transaction.low52week": 48.31000000000000227373675443232059478759765625, "day_transaction.volume": "45.82万", "day_transaction.amplitude": "1.54%", "day_transaction.turnover_rate": "0.53%", "day_transaction.market_capital": "44.45亿", "day_transaction.eps": 4.55999999999999960920149533194489777088165283203125, "day_transaction.pe_lyr": 15.699999999999999289457264239899814128875732421875, "day_transaction.moving_avg_50_day": 57.47999999999999687361196265555918216705322265625, "day_transaction.moving_avg_200_day": 57.1099999999999994315658113919198513031005859375, "day_transaction.total_shares": "8580.20万", "day_transaction.inst_own": 63.53999999999999914734871708787977695465087890625, "day_transaction.net_assets": 19.699999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "1.66/3.20", "day_transaction.mrq": 2.95000000000000017763568394002504646778106689453125, "day_transaction.number_of_empty_heads": 11.0299999999999993605115378159098327159881591796875, "stock.id": 81, "stock.ts": "2018-05-01 05:07:29", "stock.stock_number": "NFG", "stock.stock": "National Fuel Gas Company", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "82": { "day_transaction.id": 82, "day_transaction.ts": "2018-05-01 05:07:48", "day_transaction.today_open": 48.590000000000003410605131648480892181396484375, "day_transaction.last_close": 48.5, "day_transaction.high": 48.7999999999999971578290569595992565155029296875, "day_transaction.low": 48.2999999999999971578290569595992565155029296875, "day_transaction.high52week": 52, "day_transaction.low52week": 42.50999999999999801048033987171947956085205078125, "day_transaction.volume": "104.41万", "day_transaction.amplitude": "1.03%", "day_transaction.turnover_rate": "0.60%", "day_transaction.market_capital": "83.91亿", "day_transaction.eps": 4, "day_transaction.pe_lyr": 19.719999999999998863131622783839702606201171875, "day_transaction.moving_avg_50_day": 47.6099999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 48.96000000000000085265128291212022304534912109375, "day_transaction.total_shares": "1.73亿", "day_transaction.inst_own": 79.31999999999999317878973670303821563720703125, "day_transaction.net_assets": 18.32000000000000028421709430404007434844970703125, "day_transaction.bonus_stock": "1.04/2.14", "day_transaction.mrq": 2.609999999999999875655021241982467472553253173828125, "day_transaction.number_of_empty_heads": 1.7800000000000000266453525910037569701671600341796875, "stock.id": 82, "stock.ts": "2018-05-01 05:07:48", "stock.stock_number": "UGI", "stock.stock": "UGI Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "83": { "day_transaction.id": 83, "day_transaction.ts": "2018-05-01 05:08:04", "day_transaction.today_open": 51.61999999999999744204615126363933086395263671875, "day_transaction.last_close": 51.530000000000001136868377216160297393798828125, "day_transaction.high": 52.31000000000000227373675443232059478759765625, "day_transaction.low": 51.31000000000000227373675443232059478759765625, "day_transaction.high52week": 53.280000000000001136868377216160297393798828125, "day_transaction.low52week": 41.6700000000000017053025658242404460906982421875, "day_transaction.volume": "257.41万", "day_transaction.amplitude": "1.94%", "day_transaction.turnover_rate": "0.51%", "day_transaction.market_capital": "260.11亿", "day_transaction.eps": 3.100000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 16.620000000000000994759830064140260219573974609375, "day_transaction.moving_avg_50_day": 47.46000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 45.32000000000000028421709430404007434844970703125, "day_transaction.total_shares": "5.05亿", "day_transaction.inst_own": 63.3599999999999994315658113919198513031005859375, "day_transaction.net_assets": 25.5799999999999982946974341757595539093017578125, "day_transaction.bonus_stock": "1.80/3.49", "day_transaction.mrq": 1.9199999999999999289457264239899814128875732421875, "day_transaction.number_of_empty_heads": 2.20000000000000017763568394002504646778106689453125, "stock.id": 83, "stock.ts": "2018-05-01 05:08:04", "stock.stock_number": "PEG", "stock.stock": "Public Service Enterprise Group Incorporated", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "84": { "day_transaction.id": 84, "day_transaction.ts": "2018-05-01 05:08:24", "day_transaction.today_open": 61.75, "day_transaction.last_close": 61.75, "day_transaction.high": 62.35000000000000142108547152020037174224853515625, "day_transaction.low": 61.2999999999999971578290569595992565155029296875, "day_transaction.high52week": 69.5, "day_transaction.low52week": 51.5, "day_transaction.volume": "8.51万", "day_transaction.amplitude": "1.62%", "day_transaction.turnover_rate": "0.39%", "day_transaction.market_capital": "17.77亿", "day_transaction.eps": -1.939999999999999946709294817992486059665679931640625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 65.7000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 63.03999999999999914734871708787977695465087890625, "day_transaction.total_shares": "2878.30万", "day_transaction.inst_own": 58.2000000000000028421709430404007434844970703125, "day_transaction.net_assets": 30.190000000000001278976924368180334568023681640625, "day_transaction.bonus_stock": "1.89/3.06", "day_transaction.mrq": 2.20000000000000017763568394002504646778106689453125, "day_transaction.number_of_empty_heads": 9.4000000000000003552713678800500929355621337890625, "stock.id": 84, "stock.ts": "2018-05-01 05:08:24", "stock.stock_number": "NWN", "stock.stock": "西北天然气", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "85": { "day_transaction.id": 85, "day_transaction.ts": "2018-05-01 05:08:38", "day_transaction.today_open": 47.21000000000000085265128291212022304534912109375, "day_transaction.last_close": 47.10000000000000142108547152020037174224853515625, "day_transaction.high": 47.36999999999999744204615126363933086395263671875, "day_transaction.low": 46.81000000000000227373675443232059478759765625, "day_transaction.high52week": 52.219999999999998863131622783839702606201171875, "day_transaction.low52week": 41.50999999999999801048033987171947956085205078125, "day_transaction.volume": "283.28万", "day_transaction.amplitude": "1.19%", "day_transaction.turnover_rate": "0.56%", "day_transaction.market_capital": "239.67亿", "day_transaction.eps": 2.25, "day_transaction.pe_lyr": 20.92999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 48.409999999999996589394868351519107818603515625, "day_transaction.moving_avg_200_day": 47.409999999999996589394868351519107818603515625, "day_transaction.total_shares": "5.09亿", "day_transaction.inst_own": 69.3700000000000045474735088646411895751953125, "day_transaction.net_assets": 21.910000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "1.52/3.23", "day_transaction.mrq": 2.2599999999999997868371792719699442386627197265625, "day_transaction.number_of_empty_heads": 3.810000000000000053290705182007513940334320068359375, "stock.id": 85, "stock.ts": "2018-05-01 05:08:38", "stock.stock_number": "XEL", "stock.stock": "埃克西尔能源", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "86": { "day_transaction.id": 86, "day_transaction.ts": "2018-05-01 05:08:53", "day_transaction.today_open": 24.559999999999998721023075631819665431976318359375, "day_transaction.last_close": 24.510000000000001563194018672220408916473388671875, "day_transaction.high": 24.620000000000000994759830064140260219573974609375, "day_transaction.low": 24.3900000000000005684341886080801486968994140625, "day_transaction.high52week": 27.760000000000001563194018672220408916473388671875, "day_transaction.low52week": 22.440000000000001278976924368180334568023681640625, "day_transaction.volume": "147.45万", "day_transaction.amplitude": "0.90%", "day_transaction.turnover_rate": "0.64%", "day_transaction.market_capital": "82.74亿", "day_transaction.eps": -0.39000000000000001332267629550187848508358001708984375, "day_transaction.pe_lyr": 62.85000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 26.25, "day_transaction.moving_avg_200_day": 25.8299999999999982946974341757595539093017578125, "day_transaction.total_shares": "3.38亿", "day_transaction.inst_own": 86.6299999999999954525264911353588104248046875, "day_transaction.net_assets": 12.660000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "0.78/3.18", "day_transaction.mrq": 2.0800000000000000710542735760100185871124267578125, "day_transaction.number_of_empty_heads": "-", "stock.id": 86, "stock.ts": "2018-05-01 05:08:53", "stock.stock_number": "NI", "stock.stock": "NiSource Inc", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "87": { "day_transaction.id": 87, "day_transaction.ts": "2018-05-01 05:09:08", "day_transaction.today_open": 54.39999999999999857891452847979962825775146484375, "day_transaction.last_close": 54.280000000000001136868377216160297393798828125, "day_transaction.high": 54.60000000000000142108547152020037174224853515625, "day_transaction.low": 54.14999999999999857891452847979962825775146484375, "day_transaction.high52week": 57.32000000000000028421709430404007434844970703125, "day_transaction.low52week": 47.06000000000000227373675443232059478759765625, "day_transaction.volume": "33.97万", "day_transaction.amplitude": "0.81%", "day_transaction.turnover_rate": "0.32%", "day_transaction.market_capital": "77.20亿", "day_transaction.eps": 2.270000000000000017763568394002504646778106689453125, "day_transaction.pe_lyr": 23.910000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 51.36999999999999744204615126363933086395263671875, "day_transaction.moving_avg_200_day": 51.77000000000000312638803734444081783294677734375, "day_transaction.total_shares": "1.42亿", "day_transaction.inst_own": 75.099999999999994315658113919198513031005859375, "day_transaction.net_assets": 26.9200000000000017053025658242404460906982421875, "day_transaction.bonus_stock": "1.60/2.95", "day_transaction.mrq": 1.9899999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 1.79000000000000003552713678800500929355621337890625, "stock.id": 87, "stock.ts": "2018-05-01 05:09:08", "stock.stock_number": "WR", "stock.stock": "Westar Energy, Inc.", "stock.description": "Westar Energy, Inc. (Westar Energy) is an electric utility operating in Kansas. It provides electric generation, transmission and distribution services to approximately 685,000 customers in Kansas. Westar Energy provides these services in central and north-eastern Kansas, including the cities of Topeka, Lawrence, Manhattan, Salina and Hutchinson. Kansas Gas and Electric Company (KGE), Westar Energy’s wholly owned subsidiary, provides these services in south-central and south-eastern Kansas, including the city of Wichita. KGE owns a 47% interest in Wolf Creek Generating Station (Wolf Creek), a nuclear power plant located near Burlington, Kansas. Both Westar Energy and KGE conduct business using the name Westar Energy.", "stock.description_1": "", "stock.company_websit_1": "http://www.westarenergy.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "88": { "day_transaction.id": 88, "day_transaction.ts": "2018-05-01 05:09:31", "day_transaction.today_open": 43.219999999999998863131622783839702606201171875, "day_transaction.last_close": 43.06000000000000227373675443232059478759765625, "day_transaction.high": 43.27000000000000312638803734444081783294677734375, "day_transaction.low": 42.8900000000000005684341886080801486968994140625, "day_transaction.high52week": 45.5499999999999971578290569595992565155029296875, "day_transaction.low52week": 36.840000000000003410605131648480892181396484375, "day_transaction.volume": "100.54万", "day_transaction.amplitude": "0.86%", "day_transaction.turnover_rate": "0.66%", "day_transaction.market_capital": "99.68亿", "day_transaction.eps": 1.9899999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": 21.6400000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 42.63000000000000255795384873636066913604736328125, "day_transaction.moving_avg_200_day": 41.409999999999996589394868351519107818603515625, "day_transaction.total_shares": "2.31亿", "day_transaction.inst_own": 57.82000000000000028421709430404007434844970703125, "day_transaction.net_assets": 17.530000000000001136868377216160297393798828125, "day_transaction.bonus_stock": "1.34/3.11", "day_transaction.mrq": 2.470000000000000195399252334027551114559173583984375, "day_transaction.number_of_empty_heads": 2.54000000000000003552713678800500929355621337890625, "stock.id": 88, "stock.ts": "2018-05-01 05:09:31", "stock.stock_number": "LNT", "stock.stock": "美国联合能源", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "89": { "day_transaction.id": 89, "day_transaction.ts": "2018-05-01 05:09:41", "day_transaction.today_open": 76.5499999999999971578290569595992565155029296875, "day_transaction.last_close": 76.5, "day_transaction.high": 76.9500000000000028421709430404007434844970703125, "day_transaction.low": 75.9500000000000028421709430404007434844970703125, "day_transaction.high52week": 86.349999999999994315658113919198513031005859375, "day_transaction.low52week": 66.349999999999994315658113919198513031005859375, "day_transaction.volume": "3.51万", "day_transaction.amplitude": "1.11%", "day_transaction.turnover_rate": "0.21%", "day_transaction.market_capital": "12.52亿", "day_transaction.eps": 3.54999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": 21.550000000000000710542735760100185871124267578125, "day_transaction.moving_avg_50_day": 79.8799999999999954525264911353588104248046875, "day_transaction.moving_avg_200_day": 76.8299999999999982946974341757595539093017578125, "day_transaction.total_shares": "1636.20万", "day_transaction.inst_own": 54.31000000000000227373675443232059478759765625, "day_transaction.net_assets": 28.25, "day_transaction.bonus_stock": "1.30/1.70", "day_transaction.mrq": 2.850000000000000088817841970012523233890533447265625, "day_transaction.number_of_empty_heads": 2.850000000000000088817841970012523233890533447265625, "stock.id": 89, "stock.ts": "2018-05-01 05:09:41", "stock.stock_number": "CPK", "stock.stock": "切萨皮克气业", "stock.description": "Chesapeake Utilities Corporation enjoys a long and prosperous history. The Dover Gas Light Company, formed in 1859, would eventually become Chesapeake Utilities Corporation, even though the Company wasn’t officially incorporated in the State of Delaware until 88 years later in 1947. The very next year, the Company acquired two smaller gas companies, one in Seaford, Delaware, and the other in nearby Salisbury, Maryland, and the Company hasn’t stopped growing ever since.", "stock.description_1": "", "stock.company_websit_1": "http://www.chpk.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "90": { "day_transaction.id": 90, "day_transaction.ts": "2018-05-01 05:10:08", "day_transaction.today_open": 42.57000000000000028421709430404007434844970703125, "day_transaction.last_close": 42.3299999999999982946974341757595539093017578125, "day_transaction.high": 42.7000000000000028421709430404007434844970703125, "day_transaction.low": 42.32000000000000028421709430404007434844970703125, "day_transaction.high52week": 50.1099999999999994315658113919198513031005859375, "day_transaction.low52week": 39.02000000000000312638803734444081783294677734375, "day_transaction.volume": "65.73万", "day_transaction.amplitude": "0.90%", "day_transaction.turnover_rate": "0.73%", "day_transaction.market_capital": "37.76亿", "day_transaction.eps": 2, "day_transaction.pe_lyr": 20.160000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 46.22999999999999687361196265555918216705322265625, "day_transaction.moving_avg_200_day": 46.14999999999999857891452847979962825775146484375, "day_transaction.total_shares": "8921.50万", "day_transaction.inst_own": 105.93999999999999772626324556767940521240234375, "day_transaction.net_assets": 26.8599999999999994315658113919198513031005859375, "day_transaction.bonus_stock": "1.45/3.43", "day_transaction.mrq": 1.7800000000000000266453525910037569701671600341796875, "day_transaction.number_of_empty_heads": 2.20999999999999996447286321199499070644378662109375, "stock.id": 90, "stock.ts": "2018-05-01 05:10:08", "stock.stock_number": "POR", "stock.stock": "波特兰通用电气", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "91": { "day_transaction.id": 91, "day_transaction.ts": "2018-05-01 05:10:30", "day_transaction.today_open": 59.2999999999999971578290569595992565155029296875, "day_transaction.last_close": 58.35000000000000142108547152020037174224853515625, "day_transaction.high": 59.42999999999999971578290569595992565155029296875, "day_transaction.low": 56.75, "day_transaction.high52week": 72.349999999999994315658113919198513031005859375, "day_transaction.low52week": 42.77000000000000312638803734444081783294677734375, "day_transaction.volume": "20.63万", "day_transaction.amplitude": "4.59%", "day_transaction.turnover_rate": "0.81%", "day_transaction.market_capital": "14.78亿", "day_transaction.eps": 2.899999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": 16.769999999999999573674358543939888477325439453125, "day_transaction.moving_avg_50_day": 83.340000000000003410605131648480892181396484375, "day_transaction.moving_avg_200_day": 74.9200000000000017053025658242404460906982421875, "day_transaction.total_shares": "2532.40万", "day_transaction.inst_own": 83.659999999999996589394868351519107818603515625, "day_transaction.net_assets": 19.030000000000001136868377216160297393798828125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 4.88999999999999968025576890795491635799407958984375, "day_transaction.number_of_empty_heads": 7.92999999999999971578290569595992565155029296875, "stock.id": 91, "stock.ts": "2018-05-01 05:10:30", "stock.stock_number": "PATK", "stock.stock": "Patrick Industries, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "92": { "day_transaction.id": 92, "day_transaction.ts": "2018-05-01 05:10:40", "day_transaction.today_open": 2.37999999999999989341858963598497211933135986328125, "day_transaction.last_close": 2.37000000000000010658141036401502788066864013671875, "day_transaction.high": 2.410000000000000142108547152020037174224853515625, "day_transaction.low": 2.25, "day_transaction.high52week": 3.899999999999999911182158029987476766109466552734375, "day_transaction.low52week": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.volume": 6289, "day_transaction.amplitude": "6.75%", "day_transaction.turnover_rate": "0.19%", "day_transaction.market_capital": "800.08万", "day_transaction.eps": -1.20999999999999996447286321199499070644378662109375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.70999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 1.899999999999999911182158029987476766109466552734375, "day_transaction.total_shares": "337.40万", "day_transaction.inst_own": 13.269999999999999573674358543939888477325439453125, "day_transaction.net_assets": -3.100000000000000088817841970012523233890533447265625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": -0.5300000000000000266453525910037569701671600341796875, "day_transaction.number_of_empty_heads": 0.450000000000000011102230246251565404236316680908203125, "stock.id": 92, "stock.ts": "2018-05-01 05:10:40", "stock.stock_number": "CHCI", "stock.stock": "康斯托克住宅建筑", "stock.description": "Since 1985 several thousand families have chosen to make a Comstock home, their home. Comstock is a leading homebuilder in the Washington, DC metropolitan area and the Raleigh-Durham area in North Carolina.", "stock.description_1": "", "stock.company_websit_1": "http://www.comstockhomes.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "93": { "day_transaction.id": 93, "day_transaction.ts": "2018-05-01 05:10:58", "day_transaction.today_open": 46.5499999999999971578290569595992565155029296875, "day_transaction.last_close": 46.5499999999999971578290569595992565155029296875, "day_transaction.high": 46.64999999999999857891452847979962825775146484375, "day_transaction.low": 44.35000000000000142108547152020037174224853515625, "day_transaction.high52week": 55.5, "day_transaction.low52week": 37.7000000000000028421709430404007434844970703125, "day_transaction.volume": "23.57万", "day_transaction.amplitude": "4.94%", "day_transaction.turnover_rate": "0.68%", "day_transaction.market_capital": "18.91亿", "day_transaction.eps": 3.9199999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 13.6500000000000003552713678800500929355621337890625, "day_transaction.moving_avg_50_day": 45.28999999999999914734871708787977695465087890625, "day_transaction.moving_avg_200_day": 42.07000000000000028421709430404007434844970703125, "day_transaction.total_shares": "4063.00万", "day_transaction.inst_own": 98.0799999999999982946974341757595539093017578125, "day_transaction.net_assets": 37.00999999999999801048033987171947956085205078125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.3200000000000000621724893790087662637233734130859375, "day_transaction.number_of_empty_heads": "-", "stock.id": 93, "stock.ts": "2018-05-01 05:10:58", "stock.stock_number": "MTH", "stock.stock": "Meritage Homes Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "http://www.lgvcapital.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "94": { "day_transaction.id": 94, "day_transaction.ts": "2018-05-01 05:11:16", "day_transaction.today_open": 89.650000000000005684341886080801486968994140625, "day_transaction.last_close": 89.0799999999999982946974341757595539093017578125, "day_transaction.high": 89.9500000000000028421709430404007434844970703125, "day_transaction.low": 87.2699999999999960209606797434389591217041015625, "day_transaction.high52week": 95.969999999999998863131622783839702606201171875, "day_transaction.low52week": 68.4599999999999937472239253111183643341064453125, "day_transaction.volume": "51.79万", "day_transaction.amplitude": "2.76%", "day_transaction.turnover_rate": "0.72%", "day_transaction.market_capital": "64.44亿", "day_transaction.eps": 8.4199999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 10.67999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 75.7300000000000039790393202565610408782958984375, "day_transaction.moving_avg_200_day": 74.06000000000000227373675443232059478759765625, "day_transaction.total_shares": "7234.30万", "day_transaction.inst_own": 82.409999999999996589394868351519107818603515625, "day_transaction.net_assets": 59.409999999999996589394868351519107818603515625, "day_transaction.bonus_stock": "2.00/2.25", "day_transaction.mrq": 1.29000000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 2.839999999999999857891452847979962825775146484375, "stock.id": 94, "stock.ts": "2018-05-01 05:11:16", "stock.stock_number": "RS", "stock.stock": "Reliance Steel & Aluminum", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "95": { "day_transaction.id": 95, "day_transaction.ts": "2018-05-01 05:11:28", "day_transaction.today_open": 120.650000000000005684341886080801486968994140625, "day_transaction.last_close": 120.400000000000005684341886080801486968994140625, "day_transaction.high": 122.2000000000000028421709430404007434844970703125, "day_transaction.low": 119.150000000000005684341886080801486968994140625, "day_transaction.high52week": 128.219999999999998863131622783839702606201171875, "day_transaction.low52week": 57.4500000000000028421709430404007434844970703125, "day_transaction.volume": "10.02万", "day_transaction.amplitude": "2.49%", "day_transaction.turnover_rate": "0.37%", "day_transaction.market_capital": "32.43亿", "day_transaction.eps": 1.9299999999999999378275106209912337362766265869140625, "day_transaction.pe_lyr": 62.38000000000000255795384873636066913604736328125, "day_transaction.moving_avg_50_day": 79.7000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 69.93999999999999772626324556767940521240234375, "day_transaction.total_shares": "2693.10万", "day_transaction.inst_own": 103, "day_transaction.net_assets": 15.449999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 5.6500000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 31.489999999999998436805981327779591083526611328125, "stock.id": 95, "stock.ts": "2018-05-01 05:11:28", "stock.stock_number": "PRLB", "stock.stock": "Proto Labs, Inc. Common stock", "stock.description": "Proto Labs is a leading online and technology-enabled quick-turn manufacturer of custom parts for prototyping and short-run production. We provide “Real Parts, Really Fast” to product developers worldwide, who are under increasing pressure to bring their finished products to market faster than their competition. We utilize computer numerical control, or CNC, machining and injection molding to manufacture custom parts for our customers.", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "96": { "day_transaction.id": 96, "day_transaction.ts": "2018-05-01 05:11:43", "day_transaction.today_open": 6.8499999999999996447286321199499070644378662109375, "day_transaction.last_close": 6.88999999999999968025576890795491635799407958984375, "day_transaction.high": 6.87999999999999989341858963598497211933135986328125, "day_transaction.low": 6.5999999999999996447286321199499070644378662109375, "day_transaction.high52week": 9.07000000000000028421709430404007434844970703125, "day_transaction.low52week": 5.37999999999999989341858963598497211933135986328125, "day_transaction.volume": "1633.63万", "day_transaction.amplitude": "4.06%", "day_transaction.turnover_rate": "5.71%", "day_transaction.market_capital": "19.70亿", "day_transaction.eps": 0.67000000000000003996802888650563545525074005126953125, "day_transaction.pe_lyr": 10.9399999999999995026200849679298698902130126953125, "day_transaction.moving_avg_50_day": 6.839999999999999857891452847979962825775146484375, "day_transaction.moving_avg_200_day": 6.62999999999999989341858963598497211933135986328125, "day_transaction.total_shares": "2.86亿", "day_transaction.inst_own": 107.599999999999994315658113919198513031005859375, "day_transaction.net_assets": 5.730000000000000426325641456060111522674560546875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.1599999999999999200639422269887290894985198974609375, "day_transaction.number_of_empty_heads": 3.95999999999999996447286321199499070644378662109375, "stock.id": 96, "stock.ts": "2018-05-01 05:11:43", "stock.stock_number": "MDR", "stock.stock": "迈克德莫特国际", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "97": { "day_transaction.id": 97, "day_transaction.ts": "2018-05-01 05:12:04", "day_transaction.today_open": 44.9200000000000017053025658242404460906982421875, "day_transaction.last_close": 44.6700000000000017053025658242404460906982421875, "day_transaction.high": 45.1700000000000017053025658242404460906982421875, "day_transaction.low": 43.97999999999999687361196265555918216705322265625, "day_transaction.high52week": 49.68999999999999772626324556767940521240234375, "day_transaction.low52week": 34.8900000000000005684341886080801486968994140625, "day_transaction.volume": "64.06万", "day_transaction.amplitude": "2.66%", "day_transaction.turnover_rate": "0.46%", "day_transaction.market_capital": "74.87亿", "day_transaction.eps": 1.5900000000000000799360577730112709105014801025390625, "day_transaction.pe_lyr": 30.809999999999998721023075631819665431976318359375, "day_transaction.moving_avg_50_day": 124.7000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 114.0100000000000051159076974727213382720947265625, "day_transaction.total_shares": "1.68亿", "day_transaction.inst_own": 81.6099999999999994315658113919198513031005859375, "day_transaction.net_assets": 11.6400000000000005684341886080801486968994140625, "day_transaction.bonus_stock": "0.53/1.19", "day_transaction.mrq": 11.32000000000000028421709430404007434844970703125, "day_transaction.number_of_empty_heads": 4.9199999999999999289457264239899814128875732421875, "stock.id": 97, "stock.ts": "2018-05-01 05:12:04", "stock.stock_number": "GGG", "stock.stock": "固瑞克", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "98": { "day_transaction.id": 98, "day_transaction.ts": "2018-05-01 05:12:15", "day_transaction.today_open": 31.10000000000000142108547152020037174224853515625, "day_transaction.last_close": 31.050000000000000710542735760100185871124267578125, "day_transaction.high": 31.199999999999999289457264239899814128875732421875, "day_transaction.low": 30.699999999999999289457264239899814128875732421875, "day_transaction.high52week": 36, "day_transaction.low52week": 21.89999999999999857891452847979962825775146484375, "day_transaction.volume": "32.36万", "day_transaction.amplitude": "1.45%", "day_transaction.turnover_rate": "1.09%", "day_transaction.market_capital": "9.20亿", "day_transaction.eps": 2.029999999999999804600747665972448885440826416015625, "day_transaction.pe_lyr": 15.300000000000000710542735760100185871124267578125, "day_transaction.moving_avg_50_day": 25.46000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 25.1700000000000017053025658242404460906982421875, "day_transaction.total_shares": "2964.40万", "day_transaction.inst_own": "-", "day_transaction.net_assets": 23.190000000000001278976924368180334568023681640625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.229999999999999982236431605997495353221893310546875, "day_transaction.number_of_empty_heads": 4.19000000000000039079850466805510222911834716796875, "stock.id": 98, "stock.ts": "2018-05-01 05:12:15", "stock.stock_number": "CCS", "stock.stock": "Century Communities, Inc.", "stock.description": "Century Communities is engaged in the development, design, construction, marketing and sale of single-family attached and detached homes in the greater Denver, Colorado metropolitan area and, more recently, in the greater Austin and San Antonio, Texas and Las Vegas, Nevada metropolitan areas, under the Century Communities name. In many of our projects, in addition to building homes, we are responsible for the entitlement and development of the underlying land.", "stock.description_1": "", "stock.company_websit_1": "http://www.centurycommunities.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "99": { "day_transaction.id": 99, "day_transaction.ts": "2018-05-01 05:12:29", "day_transaction.today_open": 25.0799999999999982946974341757595539093017578125, "day_transaction.last_close": 25.379999999999999005240169935859739780426025390625, "day_transaction.high": 26.199999999999999289457264239899814128875732421875, "day_transaction.low": 24.769999999999999573674358543939888477325439453125, "day_transaction.high52week": 27.260000000000001563194018672220408916473388671875, "day_transaction.low52week": 5.07000000000000028421709430404007434844970703125, "day_transaction.volume": "5.50万", "day_transaction.amplitude": "5.63%", "day_transaction.turnover_rate": "0.66%", "day_transaction.market_capital": "2.13亿", "day_transaction.eps": 0.9499999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 11.9399999999999995026200849679298698902130126953125, "day_transaction.moving_avg_200_day": 8.4199999999999999289457264239899814128875732421875, "day_transaction.total_shares": "839.10万", "day_transaction.inst_own": 43.72999999999999687361196265555918216705322265625, "day_transaction.net_assets": 3.20999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 3.890000000000000124344978758017532527446746826171875, "day_transaction.number_of_empty_heads": 8.32000000000000028421709430404007434844970703125, "stock.id": 99, "stock.ts": "2018-05-01 05:12:29", "stock.stock_number": "SKY", "stock.stock": "Skyline Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "100": { "day_transaction.id": 100, "day_transaction.ts": "2018-05-01 05:12:44", "day_transaction.today_open": 5.769999999999999573674358543939888477325439453125, "day_transaction.last_close": 5.7599999999999997868371792719699442386627197265625, "day_transaction.high": 5.79999999999999982236431605997495353221893310546875, "day_transaction.low": 5.519999999999999573674358543939888477325439453125, "day_transaction.high52week": 11.71000000000000085265128291212022304534912109375, "day_transaction.low52week": 5.36000000000000031974423109204508364200592041015625, "day_transaction.volume": "19.40万", "day_transaction.amplitude": "4.51%", "day_transaction.turnover_rate": "0.68%", "day_transaction.market_capital": "1.65亿", "day_transaction.eps": -2.229999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 7.54000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 8.3599999999999994315658113919198513031005859375, "day_transaction.total_shares": "2861.40万", "day_transaction.inst_own": 77.8299999999999982946974341757595539093017578125, "day_transaction.net_assets": 16.39999999999999857891452847979962825775146484375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.460000000000000019984014443252817727625370025634765625, "day_transaction.number_of_empty_heads": 21.489999999999998436805981327779591083526611328125, "stock.id": 100, "stock.ts": "2018-05-01 05:12:44", "stock.stock_number": "LXU", "stock.stock": "LSB工业", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" } } } }