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": 400 }, "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 from 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/2/?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/4/?app=html-json&manifest=row" } }, "meta": { "query": { "page": 3, "limit": 100, "limit_total": 400, "time": 0.0030300000000000001411371020054730252013541758060455322265625 }, "stats": { "raw_rows": 100, "rows": 100, "rows_total": 3297, "pages_total": 33 }, "struct": { "stem": { "0": "day_transaction", "1": "stock" }, "leaf": "day_transaction.id", "leaf_stem": {}, "leaf_stem_leaf": null } }, "output": { "rows": { "201": { "day_transaction.id": 201, "day_transaction.ts": "2018-05-01 05:43:59", "day_transaction.today_open": 78.650000000000005684341886080801486968994140625, "day_transaction.last_close": 78.650000000000005684341886080801486968994140625, "day_transaction.high": 79.650000000000005684341886080801486968994140625, "day_transaction.low": 78.150000000000005684341886080801486968994140625, "day_transaction.high52week": 80.5499999999999971578290569595992565155029296875, "day_transaction.low52week": 41.88000000000000255795384873636066913604736328125, "day_transaction.volume": "35.92万", "day_transaction.amplitude": "1.91%", "day_transaction.turnover_rate": "0.69%", "day_transaction.market_capital": "41.02亿", "day_transaction.eps": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 46.11999999999999744204615126363933086395263671875, "day_transaction.moving_avg_200_day": 46.00999999999999801048033987171947956085205078125, "day_transaction.total_shares": "5215.90万", "day_transaction.inst_own": 67.6400000000000005684341886080801486968994140625, "day_transaction.net_assets": 19.989999999999998436805981327779591083526611328125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.339999999999999857891452847979962825775146484375, "day_transaction.number_of_empty_heads": 6.57000000000000028421709430404007434844970703125, "stock.id": 201, "stock.ts": "2018-05-01 05:43:59", "stock.stock_number": "MLNX", "stock.stock": "迈勒罗斯科技", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "202": { "day_transaction.id": 202, "day_transaction.ts": "2018-05-01 05:44:14", "day_transaction.today_open": 5.46999999999999975131004248396493494510650634765625, "day_transaction.last_close": 5.46999999999999975131004248396493494510650634765625, "day_transaction.high": 5.6699999999999999289457264239899814128875732421875, "day_transaction.low": 5.46999999999999975131004248396493494510650634765625, "day_transaction.high52week": 11.1500000000000003552713678800500929355621337890625, "day_transaction.low52week": 4.089999999999999857891452847979962825775146484375, "day_transaction.volume": "700.04万", "day_transaction.amplitude": "3.66%", "day_transaction.turnover_rate": "2.89%", "day_transaction.market_capital": "13.60亿", "day_transaction.eps": -1.54000000000000003552713678800500929355621337890625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 7.8499999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 8.730000000000000426325641456060111522674560546875, "day_transaction.total_shares": "2.42亿", "day_transaction.inst_own": 101, "day_transaction.net_assets": 0.88000000000000000444089209850062616169452667236328125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 8.3100000000000004973799150320701301097869873046875, "day_transaction.number_of_empty_heads": 6.20000000000000017763568394002504646778106689453125, "stock.id": 202, "stock.ts": "2018-05-01 05:44:14", "stock.stock_number": "P", "stock.stock": "潘多拉媒体", "stock.description": "潘多拉媒体是2000年成立于美国奥克兰(Oakland)的一家网络电台,通过研究包括旋律、和声、节奏、形式、作品及歌词等在内的400项音乐特征,对歌曲的音乐结构进行分析形成“音乐基因组”;并在此基础上以独具特色的方式为用户提供音乐搜索、点播等个性化服务。", "stock.description_1": "", "stock.company_websit_1": "http://www.pandora.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "203": { "day_transaction.id": 203, "day_transaction.ts": "2018-05-01 05:44:31", "day_transaction.today_open": 2.62999999999999989341858963598497211933135986328125, "day_transaction.last_close": 2.660000000000000142108547152020037174224853515625, "day_transaction.high": 2.62999999999999989341858963598497211933135986328125, "day_transaction.low": 2.569999999999999840127884453977458178997039794921875, "day_transaction.high52week": 4.37000000000000010658141036401502788066864013671875, "day_transaction.low52week": 2.359999999999999875655021241982467472553253173828125, "day_transaction.volume": 8714, "day_transaction.amplitude": "2.26%", "day_transaction.turnover_rate": "0.08%", "day_transaction.market_capital": "2939.89万", "day_transaction.eps": -0.5500000000000000444089209850062616169452667236328125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 3.25, "day_transaction.moving_avg_200_day": 3.04999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "1105.20万", "day_transaction.inst_own": 2, "day_transaction.net_assets": 5.45000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "10.00/414.94", "day_transaction.mrq": 0.56999999999999995115018691649311222136020660400390625, "day_transaction.number_of_empty_heads": 0.13000000000000000444089209850062616169452667236328125, "stock.id": 203, "stock.ts": "2018-05-01 05:44:31", "stock.stock_number": "GIGM", "stock.stock": "和信超媒体", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "204": { "day_transaction.id": 204, "day_transaction.ts": "2018-05-01 05:44:49", "day_transaction.today_open": 108.25, "day_transaction.last_close": 108.4200000000000017053025658242404460906982421875, "day_transaction.high": 109.4899999999999948840923025272786617279052734375, "day_transaction.low": 106.93000000000000682121026329696178436279296875, "day_transaction.high52week": 111.4899999999999948840923025272786617279052734375, "day_transaction.low52week": 70.7099999999999937472239253111183643341064453125, "day_transaction.volume": "8.21万", "day_transaction.amplitude": "2.30%", "day_transaction.turnover_rate": "0.19%", "day_transaction.market_capital": "46.13亿", "day_transaction.eps": 3.7400000000000002131628207280300557613372802734375, "day_transaction.pe_lyr": 34.090000000000003410605131648480892181396484375, "day_transaction.moving_avg_50_day": 84.6099999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 79.68999999999999772626324556767940521240234375, "day_transaction.total_shares": "4254.50万", "day_transaction.inst_own": 36.31000000000000227373675443232059478759765625, "day_transaction.net_assets": 17.3299999999999982946974341757595539093017578125, "day_transaction.bonus_stock": "1.00/0.92", "day_transaction.mrq": 4.9199999999999999289457264239899814128875732421875, "day_transaction.number_of_empty_heads": 4.32000000000000028421709430404007434844970703125, "stock.id": 204, "stock.ts": "2018-05-01 05:44:49", "stock.stock_number": "MORN", "stock.stock": "晨星", "stock.description": "Morningstar晨星由现任董事长乔• 曼斯威托(Joe Mansueto)于1984年美国创立。旨在为投资者提供专业的财经资讯、基金及股票的分析和评级,以及方便、实用、功能卓著的分析应用软件工具,是目前美国最主要的投资研究机构之一和国际基金评级的权威机构。 晨星公司是一个跨国公司,有2900名成员分布在美国、加拿大、欧洲、日本、韩国、香港、澳大利亚、新西兰及中国,为全球的投资者提供关于260,000多种基金、股票投资的数据和资讯以及分析工具。2003年2月20日晨星中国总部在深圳成立,目前员工人数约900人。", "stock.description_1": "", "stock.company_websit_1": "http://www.morningstar.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "205": { "day_transaction.id": 205, "day_transaction.ts": "2018-05-01 05:45:07", "day_transaction.today_open": 28.949999999999999289457264239899814128875732421875, "day_transaction.last_close": 28.85000000000000142108547152020037174224853515625, "day_transaction.high": 29.60000000000000142108547152020037174224853515625, "day_transaction.low": 28.550000000000000710542735760100185871124267578125, "day_transaction.high52week": 32.4500000000000028421709430404007434844970703125, "day_transaction.low52week": 3.20000000000000017763568394002504646778106689453125, "day_transaction.volume": "12.06万", "day_transaction.amplitude": "3.50%", "day_transaction.turnover_rate": "0.92%", "day_transaction.market_capital": "4.06亿", "day_transaction.eps": -2.54999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 8.949999999999999289457264239899814128875732421875, "day_transaction.moving_avg_200_day": 5.79000000000000003552713678800500929355621337890625, "day_transaction.total_shares": "1407.80万", "day_transaction.inst_own": 61.2000000000000028421709430404007434844970703125, "day_transaction.net_assets": 1.87000000000000010658141036401502788066864013671875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 4.1699999999999999289457264239899814128875732421875, "day_transaction.number_of_empty_heads": "-", "stock.id": 205, "stock.ts": "2018-05-01 05:45:07", "stock.stock_number": "IO", "stock.stock": "离子地球物理", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "206": { "day_transaction.id": 206, "day_transaction.ts": "2018-05-01 05:45:29", "day_transaction.today_open": 5.1699999999999999289457264239899814128875732421875, "day_transaction.last_close": 5.17999999999999971578290569595992565155029296875, "day_transaction.high": 5.20000000000000017763568394002504646778106689453125, "day_transaction.low": 5.03000000000000024868995751603506505489349365234375, "day_transaction.high52week": 6.04999999999999982236431605997495353221893310546875, "day_transaction.low52week": 2.720000000000000195399252334027551114559173583984375, "day_transaction.volume": "101.29万", "day_transaction.amplitude": "3.28%", "day_transaction.turnover_rate": "0.92%", "day_transaction.market_capital": "5.73亿", "day_transaction.eps": -0.040000000000000000832667268468867405317723751068115234375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 4.2400000000000002131628207280300557613372802734375, "day_transaction.moving_avg_200_day": 3.45999999999999996447286321199499070644378662109375, "day_transaction.total_shares": "1.11亿", "day_transaction.inst_own": 69, "day_transaction.net_assets": 1.29000000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 3.839999999999999857891452847979962825775146484375, "day_transaction.number_of_empty_heads": 1.350000000000000088817841970012523233890533447265625, "stock.id": 206, "stock.ts": "2018-05-01 05:45:29", "stock.stock_number": "LLNW", "stock.stock": "Limelight Networks, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "207": { "day_transaction.id": 207, "day_transaction.ts": "2018-05-01 05:45:49", "day_transaction.today_open": 226.990000000000009094947017729282379150390625, "day_transaction.last_close": 226.330000000000012505552149377763271331787109375, "day_transaction.high": 229, "day_transaction.low": 224.1200000000000045474735088646411895751953125, "day_transaction.high52week": 254.5, "day_transaction.low52week": 102.31000000000000227373675443232059478759765625, "day_transaction.volume": "765.45万", "day_transaction.amplitude": "2.14%", "day_transaction.turnover_rate": "1.29%", "day_transaction.market_capital": "1338.16亿", "day_transaction.eps": 3.0099999999999997868371792719699442386627197265625, "day_transaction.pe_lyr": 43.9200000000000017053025658242404460906982421875, "day_transaction.moving_avg_50_day": 186.68000000000000682121026329696178436279296875, "day_transaction.moving_avg_200_day": 156.960000000000007958078640513122081756591796875, "day_transaction.total_shares": "5.95亿", "day_transaction.inst_own": 73.68000000000000682121026329696178436279296875, "day_transaction.net_assets": 9.949999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "0.60/0.27", "day_transaction.mrq": 20.780000000000001136868377216160297393798828125, "day_transaction.number_of_empty_heads": 0.86999999999999999555910790149937383830547332763671875, "stock.id": 207, "stock.ts": "2018-05-01 05:45:49", "stock.stock_number": "NVDA", "stock.stock": "英伟达", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "208": { "day_transaction.id": 208, "day_transaction.ts": "2018-05-01 05:46:14", "day_transaction.today_open": 108.599999999999994315658113919198513031005859375, "day_transaction.last_close": 107.849999999999994315658113919198513031005859375, "day_transaction.high": 109.2999999999999971578290569595992565155029296875, "day_transaction.low": 105.349999999999994315658113919198513031005859375, "day_transaction.high52week": 124.4500000000000028421709430404007434844970703125, "day_transaction.low52week": 63, "day_transaction.volume": "44.44万", "day_transaction.amplitude": "3.59%", "day_transaction.turnover_rate": "1.17%", "day_transaction.market_capital": "41.30亿", "day_transaction.eps": -1.0800000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 81.0499999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 72.5199999999999960209606797434389591217041015625, "day_transaction.total_shares": "3785.80万", "day_transaction.inst_own": 71, "day_transaction.net_assets": 5.54000000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 15.6199999999999992184029906638897955417633056640625, "day_transaction.number_of_empty_heads": 6.88999999999999968025576890795491635799407958984375, "stock.id": 208, "stock.ts": "2018-05-01 05:46:14", "stock.stock_number": "HUBS", "stock.stock": "HubSpot, Inc.", "stock.description": "HubSpot provides a cloud-based marketing and sales software platform that enables businesses to deliver an inbound experience. An inbound marketing and sales experience attracts, engages and delights customers by being more relevant, more helpful, more personalized and less interruptive than traditional marketing and sales tactics. Our software platform features integrated applications to help businesses attract visitors to their websites, convert visitors into leads, close leads into customers and delight customers, so that they become promoters of those businesses. These integrated applications include social media, search engine optimization, blogging, website content management, marketing automation, email, CRM, analytics and reporting.", "stock.description_1": "", "stock.company_websit_1": "http://www.hubspot.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "209": { "day_transaction.id": 209, "day_transaction.ts": "2018-05-01 05:46:28", "day_transaction.today_open": 15.78999999999999914734871708787977695465087890625, "day_transaction.last_close": 15.7400000000000002131628207280300557613372802734375, "day_transaction.high": 15.78999999999999914734871708787977695465087890625, "day_transaction.low": 15.4199999999999999289457264239899814128875732421875, "day_transaction.high52week": 28.989999999999998436805981327779591083526611328125, "day_transaction.low52week": 14.25, "day_transaction.volume": "193.72万", "day_transaction.amplitude": "2.35%", "day_transaction.turnover_rate": "1.69%", "day_transaction.market_capital": "18.05亿", "day_transaction.eps": 1.1699999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 7.17999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 22.17999999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 24.309999999999998721023075631819665431976318359375, "day_transaction.total_shares": "1.15亿", "day_transaction.inst_own": 10.300000000000000710542735760100185871124267578125, "day_transaction.net_assets": 14.1500000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.6599999999999999200639422269887290894985198974609375, "day_transaction.number_of_empty_heads": 3.819999999999999840127884453977458178997039794921875, "stock.id": 209, "stock.ts": "2018-05-01 05:46:28", "stock.stock_number": "FNSR", "stock.stock": "菲尼萨网络通信", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "210": { "day_transaction.id": 210, "day_transaction.ts": "2018-05-01 05:46:52", "day_transaction.today_open": 33, "day_transaction.last_close": 33.00999999999999801048033987171947956085205078125, "day_transaction.high": 33.8900000000000005684341886080801486968994140625, "day_transaction.low": 31.89999999999999857891452847979962825775146484375, "day_transaction.high52week": 55, "day_transaction.low52week": 31.89999999999999857891452847979962825775146484375, "day_transaction.volume": "75.90万", "day_transaction.amplitude": "6.03%", "day_transaction.turnover_rate": "1.57%", "day_transaction.market_capital": "15.92亿", "day_transaction.eps": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.pe_lyr": 56.909999999999996589394868351519107818603515625, "day_transaction.moving_avg_50_day": 50.590000000000003410605131648480892181396484375, "day_transaction.moving_avg_200_day": 44.42999999999999971578290569595992565155029296875, "day_transaction.total_shares": "4824.30万", "day_transaction.inst_own": 89.909999999999996589394868351519107818603515625, "day_transaction.net_assets": 15.6699999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 3.220000000000000195399252334027551114559173583984375, "day_transaction.number_of_empty_heads": 7.12999999999999989341858963598497211933135986328125, "stock.id": 210, "stock.ts": "2018-05-01 05:46:52", "stock.stock_number": "MRCY", "stock.stock": "Mercury Systems Inc", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "211": { "day_transaction.id": 211, "day_transaction.ts": "2018-05-01 05:47:06", "day_transaction.today_open": 2.399999999999999911182158029987476766109466552734375, "day_transaction.last_close": 2.399999999999999911182158029987476766109466552734375, "day_transaction.high": 2.399999999999999911182158029987476766109466552734375, "day_transaction.low": 2.29999999999999982236431605997495353221893310546875, "day_transaction.high52week": 5.0999999999999996447286321199499070644378662109375, "day_transaction.low52week": 1.9499999999999999555910790149937383830547332763671875, "day_transaction.volume": "2.97万", "day_transaction.amplitude": "4.17%", "day_transaction.turnover_rate": "0.10%", "day_transaction.market_capital": "6998.24万", "day_transaction.eps": -3.890000000000000124344978758017532527446746826171875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 3.12000000000000010658141036401502788066864013671875, "day_transaction.moving_avg_200_day": 3.779999999999999804600747665972448885440826416015625, "day_transaction.total_shares": "2915.90万", "day_transaction.inst_own": 76.7000000000000028421709430404007434844970703125, "day_transaction.net_assets": 6.05999999999999960920149533194489777088165283203125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.450000000000000011102230246251565404236316680908203125, "day_transaction.number_of_empty_heads": 23.4200000000000017053025658242404460906982421875, "stock.id": 211, "stock.ts": "2018-05-01 05:47:06", "stock.stock_number": "JAKK", "stock.stock": "JAKKS Pacific, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "212": { "day_transaction.id": 212, "day_transaction.ts": "2018-05-01 05:47:37", "day_transaction.today_open": 50.5499999999999971578290569595992565155029296875, "day_transaction.last_close": 50.60000000000000142108547152020037174224853515625, "day_transaction.high": 51.64999999999999857891452847979962825775146484375, "day_transaction.low": 50.39999999999999857891452847979962825775146484375, "day_transaction.high52week": 52.10000000000000142108547152020037174224853515625, "day_transaction.low52week": 34.0499999999999971578290569595992565155029296875, "day_transaction.volume": "7.60万", "day_transaction.amplitude": "2.27%", "day_transaction.turnover_rate": "0.24%", "day_transaction.market_capital": "15.82亿", "day_transaction.eps": 1.3300000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": 38.0499999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 41.8599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 38.27000000000000312638803734444081783294677734375, "day_transaction.total_shares": "3127.10万", "day_transaction.inst_own": 51.96000000000000085265128291212022304534912109375, "day_transaction.net_assets": 13.019999999999999573674358543939888477325439453125, "day_transaction.bonus_stock": "0.84/1.66", "day_transaction.mrq": 3.560000000000000053290705182007513940334320068359375, "day_transaction.number_of_empty_heads": 1.439999999999999946709294817992486059665679931640625, "stock.id": 212, "stock.ts": "2018-05-01 05:47:37", "stock.stock_number": "IPAR", "stock.stock": "依特香水", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "213": { "day_transaction.id": 213, "day_transaction.ts": "2018-05-01 05:47:56", "day_transaction.today_open": 2.850000000000000088817841970012523233890533447265625, "day_transaction.last_close": 2.8300000000000000710542735760100185871124267578125, "day_transaction.high": 2.850000000000000088817841970012523233890533447265625, "day_transaction.low": 2.62999999999999989341858963598497211933135986328125, "day_transaction.high52week": 3.520000000000000017763568394002504646778106689453125, "day_transaction.low52week": 1.5100000000000000088817841970012523233890533447265625, "day_transaction.volume": 6920, "day_transaction.amplitude": "7.77%", "day_transaction.turnover_rate": "0.06%", "day_transaction.market_capital": "3364.73万", "day_transaction.eps": -0.9499999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 2.5099999999999997868371792719699442386627197265625, "day_transaction.moving_avg_200_day": 2.54999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "1189.00万", "day_transaction.inst_own": 1.6799999999999999378275106209912337362766265869140625, "day_transaction.net_assets": 1.899999999999999911182158029987476766109466552734375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.350000000000000088817841970012523233890533447265625, "day_transaction.number_of_empty_heads": 20.780000000000001136868377216160297393798828125, "stock.id": 213, "stock.ts": "2018-05-01 05:47:56", "stock.stock_number": "EFOI", "stock.stock": "核心能源", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "214": { "day_transaction.id": 214, "day_transaction.ts": "2018-05-01 05:48:12", "day_transaction.today_open": 37.85000000000000142108547152020037174224853515625, "day_transaction.last_close": 37.75, "day_transaction.high": 38.7999999999999971578290569595992565155029296875, "day_transaction.low": 37.85000000000000142108547152020037174224853515625, "day_transaction.high52week": 58.64999999999999857891452847979962825775146484375, "day_transaction.low52week": 24.14999999999999857891452847979962825775146484375, "day_transaction.volume": "38.30万", "day_transaction.amplitude": "2.38%", "day_transaction.turnover_rate": "1.21%", "day_transaction.market_capital": "11.95亿", "day_transaction.eps": 2.6699999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 16.269999999999999573674358543939888477325439453125, "day_transaction.moving_avg_50_day": 43.92999999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 34.840000000000003410605131648480892181396484375, "day_transaction.total_shares": "3165.90万", "day_transaction.inst_own": 76.1700000000000017053025658242404460906982421875, "day_transaction.net_assets": 13.17999999999999971578290569595992565155029296875, "day_transaction.bonus_stock": "0.40/1.06", "day_transaction.mrq": 3.729999999999999982236431605997495353221893310546875, "day_transaction.number_of_empty_heads": 7.519999999999999573674358543939888477325439453125, "stock.id": 214, "stock.ts": "2018-05-01 05:48:12", "stock.stock_number": "WGO", "stock.stock": "Winnebago Industries, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "http://www.winnebagoind.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "215": { "day_transaction.id": 215, "day_transaction.ts": "2018-05-01 05:48:29", "day_transaction.today_open": 15.339999999999999857891452847979962825775146484375, "day_transaction.last_close": 15.339999999999999857891452847979962825775146484375, "day_transaction.high": 15.5800000000000000710542735760100185871124267578125, "day_transaction.low": 15.089999999999999857891452847979962825775146484375, "day_transaction.high52week": 17.120000000000000994759830064140260219573974609375, "day_transaction.low52week": 11.8900000000000005684341886080801486968994140625, "day_transaction.volume": "1.70万", "day_transaction.amplitude": "3.19%", "day_transaction.turnover_rate": "0.07%", "day_transaction.market_capital": "5.31亿", "day_transaction.eps": 0.5500000000000000444089209850062616169452667236328125, "day_transaction.pe_lyr": 27.8900000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 15.5299999999999993605115378159098327159881591796875, "day_transaction.moving_avg_200_day": 14.449999999999999289457264239899814128875732421875, "day_transaction.total_shares": "3461.10万", "day_transaction.inst_own": 20.89999999999999857891452847979962825775146484375, "day_transaction.net_assets": 2.04000000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "0.40/2.61", "day_transaction.mrq": 7.04000000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 5.3499999999999996447286321199499070644378662109375, "stock.id": 215, "stock.ts": "2018-05-01 05:48:29", "stock.stock_number": "MPX", "stock.stock": "海洋产品", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "216": { "day_transaction.id": 216, "day_transaction.ts": "2018-05-01 05:48:47", "day_transaction.today_open": 1.9099999999999999200639422269887290894985198974609375, "day_transaction.last_close": 1.9099999999999999200639422269887290894985198974609375, "day_transaction.high": 2.04999999999999982236431605997495353221893310546875, "day_transaction.low": 1.8300000000000000710542735760100185871124267578125, "day_transaction.high52week": 3.5800000000000000710542735760100185871124267578125, "day_transaction.low52week": 1.399999999999999911182158029987476766109466552734375, "day_transaction.volume": 5381, "day_transaction.amplitude": "11.47%", "day_transaction.turnover_rate": "0.07%", "day_transaction.market_capital": "1410.10万", "day_transaction.eps": -0.560000000000000053290705182007513940334320068359375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.5500000000000000444089209850062616169452667236328125, "day_transaction.moving_avg_200_day": 1.75, "day_transaction.total_shares": "738.30万", "day_transaction.inst_own": 49.530000000000001136868377216160297393798828125, "day_transaction.net_assets": 2.37999999999999989341858963598497211933135986328125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.65000000000000002220446049250313080847263336181640625, "day_transaction.number_of_empty_heads": 0.1600000000000000033306690738754696212708950042724609375, "stock.id": 216, "stock.ts": "2018-05-01 05:48:47", "stock.stock_number": "KOSS", "stock.stock": "高斯电子", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "217": { "day_transaction.id": 217, "day_transaction.ts": "2018-05-01 05:49:03", "day_transaction.today_open": 15.0099999999999997868371792719699442386627197265625, "day_transaction.last_close": 15.019999999999999573674358543939888477325439453125, "day_transaction.high": 15.28999999999999914734871708787977695465087890625, "day_transaction.low": 14.75, "day_transaction.high52week": 18.440000000000001278976924368180334568023681640625, "day_transaction.low52week": 5.5, "day_transaction.volume": "115.92万", "day_transaction.amplitude": "3.53%", "day_transaction.turnover_rate": "2.38%", "day_transaction.market_capital": "7.31亿", "day_transaction.eps": -9.8699999999999992184029906638897955417633056640625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 8.8599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 10.6899999999999995026200849679298698902130126953125, "day_transaction.total_shares": "4864.50万", "day_transaction.inst_own": 72.3299999999999982946974341757595539093017578125, "day_transaction.net_assets": 13.2599999999999997868371792719699442386627197265625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.58999999999999996891375531049561686813831329345703125, "day_transaction.number_of_empty_heads": 7.0999999999999996447286321199499070644378662109375, "stock.id": 217, "stock.ts": "2018-05-01 05:49:03", "stock.stock_number": "FOSL", "stock.stock": "福斯尔", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "218": { "day_transaction.id": 218, "day_transaction.ts": "2018-05-01 05:49:13", "day_transaction.today_open": 17.25, "day_transaction.last_close": 17.199999999999999289457264239899814128875732421875, "day_transaction.high": 18.25, "day_transaction.low": 16.949999999999999289457264239899814128875732421875, "day_transaction.high52week": 18.35000000000000142108547152020037174224853515625, "day_transaction.low52week": 8.0999999999999996447286321199499070644378662109375, "day_transaction.volume": "46.63万", "day_transaction.amplitude": "7.56%", "day_transaction.turnover_rate": "1.33%", "day_transaction.market_capital": "6.04亿", "day_transaction.eps": 0.460000000000000019984014443252817727625370025634765625, "day_transaction.pe_lyr": 37.3900000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 7.7400000000000002131628207280300557613372802734375, "day_transaction.moving_avg_200_day": 8.28999999999999914734871708787977695465087890625, "day_transaction.total_shares": "3509.00万", "day_transaction.inst_own": 77.1700000000000017053025658242404460906982421875, "day_transaction.net_assets": 4.46999999999999975131004248396493494510650634765625, "day_transaction.bonus_stock": "0.10/0.58", "day_transaction.mrq": 1.9099999999999999200639422269887290894985198974609375, "day_transaction.number_of_empty_heads": 1.1399999999999999023003738329862244427204132080078125, "stock.id": 218, "stock.ts": "2018-05-01 05:49:13", "stock.stock_number": "SPAR", "stock.stock": "Spartan Motors, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "219": { "day_transaction.id": 219, "day_transaction.ts": "2018-05-01 05:49:33", "day_transaction.today_open": 5.95000000000000017763568394002504646778106689453125, "day_transaction.last_close": 5.95000000000000017763568394002504646778106689453125, "day_transaction.high": 6.19000000000000039079850466805510222911834716796875, "day_transaction.low": 5.79999999999999982236431605997495353221893310546875, "day_transaction.high52week": 9.53999999999999914734871708787977695465087890625, "day_transaction.low52week": 4.9900000000000002131628207280300557613372802734375, "day_transaction.volume": "26.28万", "day_transaction.amplitude": "6.55%", "day_transaction.turnover_rate": "1.03%", "day_transaction.market_capital": "1.52亿", "day_transaction.eps": -0.61999999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": 49.5799999999999982946974341757595539093017578125, "day_transaction.moving_avg_50_day": 6.61000000000000031974423109204508364200592041015625, "day_transaction.moving_avg_200_day": 7.70999999999999996447286321199499070644378662109375, "day_transaction.total_shares": "2557.40万", "day_transaction.inst_own": 63.280000000000001136868377216160297393798828125, "day_transaction.net_assets": 6.29999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "0.20/3.36", "day_transaction.mrq": 1.100000000000000088817841970012523233890533447265625, "day_transaction.number_of_empty_heads": 2.850000000000000088817841970012523233890533447265625, "stock.id": 219, "stock.ts": "2018-05-01 05:49:33", "stock.stock_number": "LYTS", "stock.stock": "LSI设备", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "220": { "day_transaction.id": 220, "day_transaction.ts": "2018-05-01 05:49:49", "day_transaction.today_open": 108.340000000000003410605131648480892181396484375, "day_transaction.last_close": 107.780000000000001136868377216160297393798828125, "day_transaction.high": 109.3599999999999994315658113919198513031005859375, "day_transaction.low": 106.06000000000000227373675443232059478759765625, "day_transaction.high52week": 161.479999999999989768184605054557323455810546875, "day_transaction.low52week": 87.9599999999999937472239253111183643341064453125, "day_transaction.volume": "55.02万", "day_transaction.amplitude": "3.03%", "day_transaction.turnover_rate": "1.04%", "day_transaction.market_capital": "56.80亿", "day_transaction.eps": 8.3100000000000004973799150320701301097869873046875, "day_transaction.pe_lyr": 15.199999999999999289457264239899814128875732421875, "day_transaction.moving_avg_50_day": 124.81999999999999317878973670303821563720703125, "day_transaction.moving_avg_200_day": 107.4800000000000039790393202565610408782958984375, "day_transaction.total_shares": "5269.50万", "day_transaction.inst_own": 83.4899999999999948840923025272786617279052734375, "day_transaction.net_assets": 29.980000000000000426325641456060111522674560546875, "day_transaction.bonus_stock": "1.48/1.37", "day_transaction.mrq": 4.54000000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 3.979999999999999982236431605997495353221893310546875, "stock.id": 220, "stock.ts": "2018-05-01 05:49:50", "stock.stock_number": "THO", "stock.stock": "Thor Industries, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "221": { "day_transaction.id": 221, "day_transaction.ts": "2018-05-01 05:50:11", "day_transaction.today_open": 1.4299999999999999378275106209912337362766265869140625, "day_transaction.last_close": 1.4199999999999999289457264239899814128875732421875, "day_transaction.high": 1.4499999999999999555910790149937383830547332763671875, "day_transaction.low": 1.399999999999999911182158029987476766109466552734375, "day_transaction.high52week": 4.45000000000000017763568394002504646778106689453125, "day_transaction.low52week": 1.020000000000000017763568394002504646778106689453125, "day_transaction.volume": "3.25万", "day_transaction.amplitude": "3.52%", "day_transaction.turnover_rate": "0.34%", "day_transaction.market_capital": "1351.35万", "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.pe_lyr": 20.28999999999999914734871708787977695465087890625, "day_transaction.moving_avg_50_day": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.moving_avg_200_day": 1.12999999999999989341858963598497211933135986328125, "day_transaction.total_shares": "951.70万", "day_transaction.inst_own": 14.660000000000000142108547152020037174224853515625, "day_transaction.net_assets": 1, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.number_of_empty_heads": 8.339999999999999857891452847979962825775146484375, "stock.id": 221, "stock.ts": "2018-05-01 05:50:11", "stock.stock_number": "FORD", "stock.stock": "福沃德工业", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "222": { "day_transaction.id": 222, "day_transaction.ts": "2018-05-01 05:50:28", "day_transaction.today_open": 28.050000000000000710542735760100185871124267578125, "day_transaction.last_close": 27.800000000000000710542735760100185871124267578125, "day_transaction.high": 28.35000000000000142108547152020037174224853515625, "day_transaction.low": 27.300000000000000710542735760100185871124267578125, "day_transaction.high52week": 37.85000000000000142108547152020037174224853515625, "day_transaction.low52week": 27, "day_transaction.volume": "1.08万", "day_transaction.amplitude": "3.78%", "day_transaction.turnover_rate": "0.17%", "day_transaction.market_capital": "2.18亿", "day_transaction.eps": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.pe_lyr": 21.8900000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 33.7000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 32.0499999999999971578290569595992565155029296875, "day_transaction.total_shares": "785.40万", "day_transaction.inst_own": 50.24000000000000198951966012828052043914794921875, "day_transaction.net_assets": 43.9500000000000028421709430404007434844970703125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.81999999999999995115018691649311222136020660400390625, "day_transaction.number_of_empty_heads": 4.410000000000000142108547152020037174224853515625, "stock.id": 222, "stock.ts": "2018-05-01 05:50:28", "stock.stock_number": "SENEA", "stock.stock": "Seneca Foods Corp.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "223": { "day_transaction.id": 223, "day_transaction.ts": "2018-05-01 05:50:40", "day_transaction.today_open": 5.1500000000000003552713678800500929355621337890625, "day_transaction.last_close": 5.12999999999999989341858963598497211933135986328125, "day_transaction.high": 5.29999999999999982236431605997495353221893310546875, "day_transaction.low": 4.95000000000000017763568394002504646778106689453125, "day_transaction.high52week": 6.9900000000000002131628207280300557613372802734375, "day_transaction.low52week": 3.399999999999999911182158029987476766109466552734375, "day_transaction.volume": "30.77万", "day_transaction.amplitude": "6.63%", "day_transaction.turnover_rate": "0.72%", "day_transaction.market_capital": "2.19亿", "day_transaction.eps": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.pe_lyr": 12.21000000000000085265128291212022304534912109375, "day_transaction.moving_avg_50_day": 4.36000000000000031974423109204508364200592041015625, "day_transaction.moving_avg_200_day": 4.6699999999999999289457264239899814128875732421875, "day_transaction.total_shares": "4276.30万", "day_transaction.inst_own": 34, "day_transaction.net_assets": 0.770000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 5.32000000000000028421709430404007434844970703125, "day_transaction.number_of_empty_heads": 17.940000000000001278976924368180334568023681640625, "stock.id": 223, "stock.ts": "2018-05-01 05:50:40", "stock.stock_number": "SPWH", "stock.stock": "Sportsman's Warehouse Holdings, Inc.", "stock.description": "Sportsman’s Warehouse is a high-growth outdoor sporting goods retailer focused on meeting the everyday needs of the seasoned outdoor veteran, the first-time participant and every enthusiast in between. Our mission is to provide a one-stop shopping experience that equips our customers with the right hunting, shooting, fishing and camping gear to maximize their enjoyment of the outdoors. We strive to accomplish this goal by tailoring our broad and deep merchandise assortment to meet local conditions and demand, offering everyday low prices, providing friendly support from our knowledgeable, highly trained staff and offering extensive in-store events and educational programming. These core strategies help position Sportsman’s Warehouse as the “local outdoor experts” and the preferred place to both shop and share outdoor-based experiences in the communities we serve. As a result, we are expanding our loyal customer base in existing markets and increasing our store footprint in new markets, which we believe will further drive our growth and profitability.", "stock.description_1": "", "stock.company_websit_1": "http://www.sportsmanswarehouse.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "224": { "day_transaction.id": 224, "day_transaction.ts": "2018-05-01 05:50:57", "day_transaction.today_open": 89.900000000000005684341886080801486968994140625, "day_transaction.last_close": 89.650000000000005684341886080801486968994140625, "day_transaction.high": 90.1299999999999954525264911353588104248046875, "day_transaction.low": 89.0499999999999971578290569595992565155029296875, "day_transaction.high52week": 102.8799999999999954525264911353588104248046875, "day_transaction.low52week": 81.099999999999994315658113919198513031005859375, "day_transaction.volume": "20.63万", "day_transaction.amplitude": "1.20%", "day_transaction.turnover_rate": "0.77%", "day_transaction.market_capital": "24.18亿", "day_transaction.eps": 4.730000000000000426325641456060111522674560546875, "day_transaction.pe_lyr": 17.78999999999999914734871708787977695465087890625, "day_transaction.moving_avg_50_day": 94.530000000000001136868377216160297393798828125, "day_transaction.moving_avg_200_day": 94.7699999999999960209606797434389591217041015625, "day_transaction.total_shares": "2696.80万", "day_transaction.inst_own": 86.2099999999999937472239253111183643341064453125, "day_transaction.net_assets": 38.0499999999999971578290569595992565155029296875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.439999999999999946709294817992486059665679931640625, "day_transaction.number_of_empty_heads": 3.310000000000000053290705182007513940334320068359375, "stock.id": 224, "stock.ts": "2018-05-01 05:50:57", "stock.stock_number": "HELE", "stock.stock": "海伦特洛伊家电", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "225": { "day_transaction.id": 225, "day_transaction.ts": "2018-05-01 05:51:16", "day_transaction.today_open": 14.1300000000000007815970093361102044582366943359375, "day_transaction.last_close": 14.1699999999999999289457264239899814128875732421875, "day_transaction.high": 14.9399999999999995026200849679298698902130126953125, "day_transaction.low": 14.0800000000000000710542735760100185871124267578125, "day_transaction.high52week": 23.120000000000000994759830064140260219573974609375, "day_transaction.low52week": 12.21000000000000085265128291212022304534912109375, "day_transaction.volume": "454.82万", "day_transaction.amplitude": "6.07%", "day_transaction.turnover_rate": "1.34%", "day_transaction.market_capital": "50.06亿", "day_transaction.eps": 1.04000000000000003552713678800500929355621337890625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 15.3699999999999992184029906638897955417633056640625, "day_transaction.moving_avg_200_day": 19.14999999999999857891452847979962825775146484375, "day_transaction.total_shares": "3.38亿", "day_transaction.inst_own": 89.8599999999999994315658113919198513031005859375, "day_transaction.net_assets": 6.03000000000000024868995751603506505489349365234375, "day_transaction.bonus_stock": "0.60/3.29", "day_transaction.mrq": 2.339999999999999857891452847979962825775146484375, "day_transaction.number_of_empty_heads": 4.2599999999999997868371792719699442386627197265625, "stock.id": 225, "stock.ts": "2018-05-01 05:51:16", "stock.stock_number": "MAT", "stock.stock": "美泰", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "https://www.corporate.mattel.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "226": { "day_transaction.id": 226, "day_transaction.ts": "2018-05-01 05:51:32", "day_transaction.today_open": 30.35000000000000142108547152020037174224853515625, "day_transaction.last_close": 30, "day_transaction.high": 30.39999999999999857891452847979962825775146484375, "day_transaction.low": 28.910000000000000142108547152020037174224853515625, "day_transaction.high52week": 31.53999999999999914734871708787977695465087890625, "day_transaction.low52week": 14.949999999999999289457264239899814128875732421875, "day_transaction.volume": 6786, "day_transaction.amplitude": "3.83%", "day_transaction.turnover_rate": "0.15%", "day_transaction.market_capital": "1.36亿", "day_transaction.eps": 1.12000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 40, "day_transaction.moving_avg_50_day": 16.730000000000000426325641456060111522674560546875, "day_transaction.moving_avg_200_day": 16.809999999999998721023075631819665431976318359375, "day_transaction.total_shares": "453.70万", "day_transaction.inst_own": 21.410000000000000142108547152020037174224853515625, "day_transaction.net_assets": 10.269999999999999573674358543939888477325439453125, "day_transaction.bonus_stock": "0.40/1.33", "day_transaction.mrq": 1.6100000000000000976996261670137755572795867919921875, "day_transaction.number_of_empty_heads": 0.5, "stock.id": 226, "stock.ts": "2018-05-01 05:51:32", "stock.stock_number": "NTIC", "stock.stock": "Northern Technologies International Corporation", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "227": { "day_transaction.id": 227, "day_transaction.ts": "2018-05-01 05:51:46", "day_transaction.today_open": 96.4500000000000028421709430404007434844970703125, "day_transaction.last_close": 95.7999999999999971578290569595992565155029296875, "day_transaction.high": 96.8900000000000005684341886080801486968994140625, "day_transaction.low": 94.93999999999999772626324556767940521240234375, "day_transaction.high52week": 103.81999999999999317878973670303821563720703125, "day_transaction.low52week": 84.31999999999999317878973670303821563720703125, "day_transaction.volume": "75.45万", "day_transaction.amplitude": "2.04%", "day_transaction.turnover_rate": "0.36%", "day_transaction.market_capital": "207.04亿", "day_transaction.eps": 2.859999999999999875655021241982467472553253173828125, "day_transaction.pe_lyr": 21.75, "day_transaction.moving_avg_50_day": 94.599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 96.06000000000000227373675443232059478759765625, "day_transaction.total_shares": "2.16亿", "day_transaction.inst_own": 20.339999999999999857891452847979962825775146484375, "day_transaction.net_assets": 28.699999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "1.43/1.49", "day_transaction.mrq": 3.060000000000000053290705182007513940334320068359375, "day_transaction.number_of_empty_heads": 1.6100000000000000976996261670137755572795867919921875, "stock.id": 227, "stock.ts": "2018-05-01 05:51:46", "stock.stock_number": "FMX", "stock.stock": "FEMSA", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "228": { "day_transaction.id": 228, "day_transaction.ts": "2018-05-01 05:52:03", "day_transaction.today_open": 5.69000000000000039079850466805510222911834716796875, "day_transaction.last_close": 5.67999999999999971578290569595992565155029296875, "day_transaction.high": 5.8300000000000000710542735760100185871124267578125, "day_transaction.low": 5.30999999999999960920149533194489777088165283203125, "day_transaction.high52week": 10.75, "day_transaction.low52week": 5.28000000000000024868995751603506505489349365234375, "day_transaction.volume": 9368, "day_transaction.amplitude": "7.75%", "day_transaction.turnover_rate": "0.06%", "day_transaction.market_capital": "9018.21万", "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 9.550000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 9.46000000000000085265128291212022304534912109375, "day_transaction.total_shares": "1587.70万", "day_transaction.inst_own": 17.96000000000000085265128291212022304534912109375, "day_transaction.net_assets": 3.069999999999999840127884453977458178997039794921875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 3.279999999999999804600747665972448885440826416015625, "day_transaction.number_of_empty_heads": 6.8499999999999996447286321199499070644378662109375, "stock.id": 228, "stock.ts": "2018-05-01 05:52:03", "stock.stock_number": "LWAY", "stock.stock": "来福威食品", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "229": { "day_transaction.id": 229, "day_transaction.ts": "2018-05-01 05:52:25", "day_transaction.today_open": 7.910000000000000142108547152020037174224853515625, "day_transaction.last_close": 7.87999999999999989341858963598497211933135986328125, "day_transaction.high": 7.96999999999999975131004248396493494510650634765625, "day_transaction.low": 7.8300000000000000710542735760100185871124267578125, "day_transaction.high52week": 11.339999999999999857891452847979962825775146484375, "day_transaction.low52week": 5.28000000000000024868995751603506505489349365234375, "day_transaction.volume": "125.52万", "day_transaction.amplitude": "1.78%", "day_transaction.turnover_rate": "2.59%", "day_transaction.market_capital": "5.96亿", "day_transaction.eps": 0.25, "day_transaction.pe_lyr": 31.519999999999999573674358543939888477325439453125, "day_transaction.moving_avg_50_day": 6.6500000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 6.88999999999999968025576890795491635799407958984375, "day_transaction.total_shares": "7559.70万", "day_transaction.inst_own": 107, "day_transaction.net_assets": 7.980000000000000426325641456060111522674560546875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.number_of_empty_heads": 2.45000000000000017763568394002504646778106689453125, "stock.id": 229, "stock.ts": "2018-05-01 05:52:25", "stock.stock_number": "EXPR", "stock.stock": "Express, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "230": { "day_transaction.id": 230, "day_transaction.ts": "2018-05-01 05:52:39", "day_transaction.today_open": 11.5299999999999993605115378159098327159881591796875, "day_transaction.last_close": 11.4900000000000002131628207280300557613372802734375, "day_transaction.high": 11.730000000000000426325641456060111522674560546875, "day_transaction.low": 11.2200000000000006394884621840901672840118408203125, "day_transaction.high52week": 13.480000000000000426325641456060111522674560546875, "day_transaction.low52week": 10.1400000000000005684341886080801486968994140625, "day_transaction.volume": "6126.51万", "day_transaction.amplitude": "4.44%", "day_transaction.turnover_rate": "1.68%", "day_transaction.market_capital": "449.73亿", "day_transaction.eps": 1.9299999999999999378275106209912337362766265869140625, "day_transaction.pe_lyr": 6.04999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_50_day": 12.0299999999999993605115378159098327159881591796875, "day_transaction.moving_avg_200_day": 11.3699999999999992184029906638897955417633056640625, "day_transaction.total_shares": "39.14亿", "day_transaction.inst_own": 54.67999999999999971578290569595992565155029296875, "day_transaction.net_assets": 8.1199999999999992184029906638897955417633056640625, "day_transaction.bonus_stock": "0.60/5.22", "day_transaction.mrq": 1.5100000000000000088817841970012523233890533447265625, "day_transaction.number_of_empty_heads": "-", "stock.id": 230, "stock.ts": "2018-05-01 05:52:39", "stock.stock_number": "F", "stock.stock": "福特汽车", "stock.description": "福特汽车公司是一家著名的汽车企业,大约在全世界有36万名职工服务于汽车、金融和通信等领域。它有三个重要的战略经营单位—汽车集团、多样化产品集团和金融服务(财务公司)。", "stock.description_1": "", "stock.company_websit_1": "http://www.corporate.ford.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "231": { "day_transaction.id": 231, "day_transaction.ts": "2018-05-01 05:52:56", "day_transaction.today_open": 44.2999999999999971578290569595992565155029296875, "day_transaction.last_close": 43.9200000000000017053025658242404460906982421875, "day_transaction.high": 45.5, "day_transaction.low": 43.8599999999999994315658113919198513031005859375, "day_transaction.high52week": 68.0499999999999971578290569595992565155029296875, "day_transaction.low52week": 41.10000000000000142108547152020037174224853515625, "day_transaction.volume": "227.72万", "day_transaction.amplitude": "3.73%", "day_transaction.turnover_rate": "4.30%", "day_transaction.market_capital": "23.86亿", "day_transaction.eps": 2.770000000000000017763568394002504646778106689453125, "day_transaction.pe_lyr": 15.8599999999999994315658113919198513031005859375, "day_transaction.moving_avg_50_day": 64.349999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 55.7000000000000028421709430404007434844970703125, "day_transaction.total_shares": "5433.50万", "day_transaction.inst_own": 96.1700000000000017053025658242404460906982421875, "day_transaction.net_assets": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 163.43000000000000682121026329696178436279296875, "day_transaction.number_of_empty_heads": 9.6099999999999994315658113919198513031005859375, "stock.id": 231, "stock.ts": "2018-05-01 05:52:56", "stock.stock_number": "TPX", "stock.stock": "Tempur Sealy International, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "232": { "day_transaction.id": 232, "day_transaction.ts": "2018-05-01 05:53:19", "day_transaction.today_open": 17.519999999999999573674358543939888477325439453125, "day_transaction.last_close": 17.550000000000000710542735760100185871124267578125, "day_transaction.high": 17.519999999999999573674358543939888477325439453125, "day_transaction.low": 17.25, "day_transaction.high52week": 21.3299999999999982946974341757595539093017578125, "day_transaction.low52week": 13.75, "day_transaction.volume": 807, "day_transaction.amplitude": "1.54%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "8063.03万", "day_transaction.eps": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.pe_lyr": 20.8900000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 18.71000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 16.339999999999999857891452847979962825775146484375, "day_transaction.total_shares": "459.40万", "day_transaction.inst_own": 16.35000000000000142108547152020037174224853515625, "day_transaction.net_assets": 3, "day_transaction.bonus_stock": "1.00/5.70", "day_transaction.mrq": 6.25, "day_transaction.number_of_empty_heads": 3.37000000000000010658141036401502788066864013671875, "stock.id": 232, "stock.ts": "2018-05-01 05:53:19", "stock.stock_number": "UG", "stock.stock": "United-Guardian, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "233": { "day_transaction.id": 233, "day_transaction.ts": "2018-05-01 05:53:45", "day_transaction.today_open": 15.3699999999999992184029906638897955417633056640625, "day_transaction.last_close": 15.3699999999999992184029906638897955417633056640625, "day_transaction.high": 15.7200000000000006394884621840901672840118408203125, "day_transaction.low": 15.1500000000000003552713678800500929355621337890625, "day_transaction.high52week": 21.809999999999998721023075631819665431976318359375, "day_transaction.low52week": 10.3599999999999994315658113919198513031005859375, "day_transaction.volume": "446.26万", "day_transaction.amplitude": "3.71%", "day_transaction.turnover_rate": "1.07%", "day_transaction.market_capital": "67.69亿", "day_transaction.eps": -0.11000000000000000055511151231257827021181583404541015625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 15.199999999999999289457264239899814128875732421875, "day_transaction.moving_avg_200_day": 17.35000000000000142108547152020037174224853515625, "day_transaction.total_shares": "4.41亿", "day_transaction.inst_own": 135.229999999999989768184605054557323455810546875, "day_transaction.net_assets": 4.589999999999999857891452847979962825775146484375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.5099999999999997868371792719699442386627197265625, "day_transaction.number_of_empty_heads": 10.21000000000000085265128291212022304534912109375, "stock.id": 233, "stock.ts": "2018-05-01 05:53:45", "stock.stock_number": "UA", "stock.stock": "安德玛C股", "stock.description": "Under Armour, Inc.的主要业务是开发、销售和分销男性、女性和年轻人的冠名演出服、鞋和饰品。该公司的防潮制造应用于各地衣物的许多设计和款式中,从而提供了一个可媲美传统产品的演出替代品。它的产品销往世界各地,在全球的运动场上,无论年轻人还是专业人员,各阶段的运动员都穿着它的产品,一些有着充满活力的生活方式的客人也穿他们的产品。该公司于1996年作为一家马里兰公司成立。", "stock.description_1": "", "stock.company_websit_1": "http://www.underarmour.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "234": { "day_transaction.id": 234, "day_transaction.ts": "2018-05-01 05:54:04", "day_transaction.today_open": 66.56000000000000227373675443232059478759765625, "day_transaction.last_close": 66.3799999999999954525264911353588104248046875, "day_transaction.high": 66.56000000000000227373675443232059478759765625, "day_transaction.low": 64.159999999999996589394868351519107818603515625, "day_transaction.high52week": 88.5, "day_transaction.low52week": 60.92999999999999971578290569595992565155029296875, "day_transaction.volume": "16.37万", "day_transaction.amplitude": "3.62%", "day_transaction.turnover_rate": "0.49%", "day_transaction.market_capital": "22.30亿", "day_transaction.eps": 3.12999999999999989341858963598497211933135986328125, "day_transaction.pe_lyr": 21.21000000000000085265128291212022304534912109375, "day_transaction.moving_avg_50_day": 81.9899999999999948840923025272786617279052734375, "day_transaction.moving_avg_200_day": 77.5199999999999960209606797434389591217041015625, "day_transaction.total_shares": "3360.00万", "day_transaction.inst_own": 75.7600000000000051159076974727213382720947265625, "day_transaction.net_assets": 18.0799999999999982946974341757595539093017578125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 4.5800000000000000710542735760100185871124267578125, "day_transaction.number_of_empty_heads": 15.730000000000000426325641456060111522674560546875, "stock.id": 234, "stock.ts": "2018-05-01 05:54:04", "stock.stock_number": "DORM", "stock.stock": "Dorman Products, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "235": { "day_transaction.id": 235, "day_transaction.ts": "2018-05-01 05:54:25", "day_transaction.today_open": 18.25, "day_transaction.last_close": 18.199999999999999289457264239899814128875732421875, "day_transaction.high": 18.35000000000000142108547152020037174224853515625, "day_transaction.low": 17.89999999999999857891452847979962825775146484375, "day_transaction.high52week": 21.5, "day_transaction.low52week": 15.9000000000000003552713678800500929355621337890625, "day_transaction.volume": "9.61万", "day_transaction.amplitude": "1.92%", "day_transaction.turnover_rate": "0.45%", "day_transaction.market_capital": "4.63亿", "day_transaction.eps": 1.2600000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 260, "day_transaction.moving_avg_50_day": 19.8299999999999982946974341757595539093017578125, "day_transaction.moving_avg_200_day": 18.449999999999999289457264239899814128875732421875, "day_transaction.total_shares": "2541.70万", "day_transaction.inst_own": 79.5799999999999982946974341757595539093017578125, "day_transaction.net_assets": 10.1300000000000007815970093361102044582366943359375, "day_transaction.bonus_stock": "0.80/4.40", "day_transaction.mrq": 1.9899999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 7.75, "stock.id": 235, "stock.ts": "2018-05-01 05:54:25", "stock.stock_number": "EBF", "stock.stock": "恩尼斯", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "236": { "day_transaction.id": 236, "day_transaction.ts": "2018-05-01 05:54:46", "day_transaction.today_open": 106.159999999999996589394868351519107818603515625, "day_transaction.last_close": 106.31000000000000227373675443232059478759765625, "day_transaction.high": 106.159999999999996589394868351519107818603515625, "day_transaction.low": 105.68999999999999772626324556767940521240234375, "day_transaction.high52week": 112.9200000000000017053025658242404460906982421875, "day_transaction.low52week": 90.599999999999994315658113919198513031005859375, "day_transaction.volume": 201, "day_transaction.amplitude": "0.44%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "10.60亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": 28.5799999999999982946974341757595539093017578125, "day_transaction.moving_avg_50_day": 98.659999999999996589394868351519107818603515625, "day_transaction.moving_avg_200_day": 98.68999999999999772626324556767940521240234375, "day_transaction.total_shares": "997.10万", "day_transaction.inst_own": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.net_assets": 19.25, "day_transaction.bonus_stock": "2.08/1.96", "day_transaction.mrq": 5.17999999999999971578290569595992565155029296875, "day_transaction.number_of_empty_heads": 0.299999999999999988897769753748434595763683319091796875, "stock.id": 236, "stock.ts": "2018-05-01 05:54:46", "stock.stock_number": "MKC.V", "stock.stock": "味好美", "stock.description": "味好美(MKC)是全球最大的香辛料供应商之一。公司通过全球信息系统资源的交流,给不同民族、不同地域带来纯正本地化口味的调味品,并用自己丰富的制作经验、先进的技术来服务世界各地的食品工业,从而成为调味品行业的专家。", "stock.description_1": "", "stock.company_websit_1": "http://www.mccormickcorporation.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "237": { "day_transaction.id": 237, "day_transaction.ts": "2018-05-01 05:55:04", "day_transaction.today_open": 26.760000000000001563194018672220408916473388671875, "day_transaction.last_close": 26.57000000000000028421709430404007434844970703125, "day_transaction.high": 27.17999999999999971578290569595992565155029296875, "day_transaction.low": 26.60000000000000142108547152020037174224853515625, "day_transaction.high52week": 28.85000000000000142108547152020037174224853515625, "day_transaction.low52week": 17.410000000000000142108547152020037174224853515625, "day_transaction.volume": 7824, "day_transaction.amplitude": "2.18%", "day_transaction.turnover_rate": "0.05%", "day_transaction.market_capital": "4.02亿", "day_transaction.eps": 0.9899999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": 26.839999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 23.0799999999999982946974341757595539093017578125, "day_transaction.moving_avg_200_day": 21.3900000000000005684341886080801486968994140625, "day_transaction.total_shares": "1513.50万", "day_transaction.inst_own": 33.82000000000000028421709430404007434844970703125, "day_transaction.net_assets": 8, "day_transaction.bonus_stock": "0.38/1.43", "day_transaction.mrq": 2.930000000000000159872115546022541821002960205078125, "day_transaction.number_of_empty_heads": 9.3900000000000005684341886080801486968994140625, "stock.id": 237, "stock.ts": "2018-05-01 05:55:04", "stock.stock_number": "SGC", "stock.stock": "Superior Uniform Group, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "238": { "day_transaction.id": 238, "day_transaction.ts": "2018-05-01 05:55:25", "day_transaction.today_open": 37.3599999999999994315658113919198513031005859375, "day_transaction.last_close": 37.35000000000000142108547152020037174224853515625, "day_transaction.high": 37.52000000000000312638803734444081783294677734375, "day_transaction.low": 36.49000000000000198951966012828052043914794921875, "day_transaction.high52week": 40.96000000000000085265128291212022304534912109375, "day_transaction.low52week": 18, "day_transaction.volume": "31.85万", "day_transaction.amplitude": "2.76%", "day_transaction.turnover_rate": "0.65%", "day_transaction.market_capital": "18.36亿", "day_transaction.eps": 1.25, "day_transaction.pe_lyr": 29.879999999999999005240169935859739780426025390625, "day_transaction.moving_avg_50_day": 27.71000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 25.199999999999999289457264239899814128875732421875, "day_transaction.total_shares": "4914.60万", "day_transaction.inst_own": 90.25, "day_transaction.net_assets": 20.96000000000000085265128291212022304534912109375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.20999999999999996447286321199499070644378662109375, "day_transaction.number_of_empty_heads": 15.7799999999999993605115378159098327159881591796875, "stock.id": 238, "stock.ts": "2018-05-01 05:55:25", "stock.stock_number": "GIII", "stock.stock": "G-III Apparel Group, LTD.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "239": { "day_transaction.id": 239, "day_transaction.ts": "2018-05-01 05:55:57", "day_transaction.today_open": 0.85999999999999998667732370449812151491641998291015625, "day_transaction.last_close": 0.86999999999999999555910790149937383830547332763671875, "day_transaction.high": 0.85999999999999998667732370449812151491641998291015625, "day_transaction.low": 0.79839999999999999857891452847979962825775146484375, "day_transaction.high52week": 2.25, "day_transaction.low52week": 0.7980000000000000426325641456060111522674560546875, "day_transaction.volume": "13.38万", "day_transaction.amplitude": "7.08%", "day_transaction.turnover_rate": "0.72%", "day_transaction.market_capital": "1620.76万", "day_transaction.eps": -0.11999999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.8200000000000000621724893790087662637233734130859375, "day_transaction.moving_avg_200_day": 1.8200000000000000621724893790087662637233734130859375, "day_transaction.total_shares": "1862.90万", "day_transaction.inst_own": 41.22999999999999687361196265555918216705322265625, "day_transaction.net_assets": 0.86999999999999999555910790149937383830547332763671875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.850000000000000088817841970012523233890533447265625, "day_transaction.number_of_empty_heads": 0.75, "stock.id": 239, "stock.ts": "2018-05-01 05:55:57", "stock.stock_number": "SUMR", "stock.stock": "Summer Infant, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "240": { "day_transaction.id": 240, "day_transaction.ts": "2018-05-01 05:56:11", "day_transaction.today_open": 40.78999999999999914734871708787977695465087890625, "day_transaction.last_close": 41.0499999999999971578290569595992565155029296875, "day_transaction.high": 41.0499999999999971578290569595992565155029296875, "day_transaction.low": 40.31000000000000227373675443232059478759765625, "day_transaction.high52week": 54.969999999999998863131622783839702606201171875, "day_transaction.low52week": 40.31000000000000227373675443232059478759765625, "day_transaction.volume": "217.08万", "day_transaction.amplitude": "1.78%", "day_transaction.turnover_rate": "2.02%", "day_transaction.market_capital": "53.86亿", "day_transaction.eps": 2.140000000000000124344978758017532527446746826171875, "day_transaction.pe_lyr": 19.269999999999999573674358543939888477325439453125, "day_transaction.moving_avg_50_day": 47.530000000000001136868377216160297393798828125, "day_transaction.moving_avg_200_day": 49.89999999999999857891452847979962825775146484375, "day_transaction.total_shares": "1.32亿", "day_transaction.inst_own": 69.2099999999999937472239253111183643341064453125, "day_transaction.net_assets": 8.5600000000000004973799150320701301097869873046875, "day_transaction.bonus_stock": "1.44/3.51", "day_transaction.mrq": 5.519999999999999573674358543939888477325439453125, "day_transaction.number_of_empty_heads": 8.6699999999999999289457264239899814128875732421875, "stock.id": 240, "stock.ts": "2018-05-01 05:56:11", "stock.stock_number": "LEG", "stock.stock": "礼恩派", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "241": { "day_transaction.id": 241, "day_transaction.ts": "2018-05-01 05:56:23", "day_transaction.today_open": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.last_close": 0.43040000000000000479616346638067625463008880615234375, "day_transaction.high": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.low": 0.430099999999999982325249447967507876455783843994140625, "day_transaction.high52week": 2.819999999999999840127884453977458178997039794921875, "day_transaction.low52week": 0.2300000000000000099920072216264088638126850128173828125, "day_transaction.volume": "9.28万", "day_transaction.amplitude": "2.30%", "day_transaction.turnover_rate": "1.57%", "day_transaction.market_capital": "254.98万", "day_transaction.eps": 9.3100000000000004973799150320701301097869873046875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.20999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 1.8600000000000000976996261670137755572795867919921875, "day_transaction.total_shares": "593.00万", "day_transaction.inst_own": 3, "day_transaction.net_assets": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.089999999999999857891452847979962825775146484375, "day_transaction.number_of_empty_heads": 6.63999999999999968025576890795491635799407958984375, "stock.id": 241, "stock.ts": "2018-05-01 05:56:23", "stock.stock_number": "ROSG", "stock.stock": "Rosetta Genomics Ltd. - ordinary shares", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "242": { "day_transaction.id": 242, "day_transaction.ts": "2018-05-01 05:56:40", "day_transaction.today_open": 122.030000000000001136868377216160297393798828125, "day_transaction.last_close": 121.3700000000000045474735088646411895751953125, "day_transaction.high": 122.6299999999999954525264911353588104248046875, "day_transaction.low": 117.2600000000000051159076974727213382720947265625, "day_transaction.high52week": 149.340000000000003410605131648480892181396484375, "day_transaction.low52week": 96.18000000000000682121026329696178436279296875, "day_transaction.volume": "228.74万", "day_transaction.amplitude": "4.37%", "day_transaction.turnover_rate": "1.02%", "day_transaction.market_capital": "270.05亿", "day_transaction.eps": 6.21999999999999975131004248396493494510650634765625, "day_transaction.pe_lyr": 61.6099999999999994315658113919198513031005859375, "day_transaction.moving_avg_50_day": 139.6200000000000045474735088646411895751953125, "day_transaction.moving_avg_200_day": 128.539999999999992041921359486877918243408203125, "day_transaction.total_shares": "2.23亿", "day_transaction.inst_own": 97.099999999999994315658113919198513031005859375, "day_transaction.net_assets": 39.61999999999999744204615126363933086395263671875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 3.020000000000000017763568394002504646778106689453125, "day_transaction.number_of_empty_heads": 2.62999999999999989341858963598497211933135986328125, "stock.id": 242, "stock.ts": "2018-05-01 05:56:40", "stock.stock_number": "ALXN", "stock.stock": "Alexion制药", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "243": { "day_transaction.id": 243, "day_transaction.ts": "2018-05-01 05:56:57", "day_transaction.today_open": 38.39999999999999857891452847979962825775146484375, "day_transaction.last_close": 38.5, "day_transaction.high": 38.7000000000000028421709430404007434844970703125, "day_transaction.low": 37.7999999999999971578290569595992565155029296875, "day_transaction.high52week": 39.2000000000000028421709430404007434844970703125, "day_transaction.low52week": 23.300000000000000710542735760100185871124267578125, "day_transaction.volume": "45.64万", "day_transaction.amplitude": "2.34%", "day_transaction.turnover_rate": "1.35%", "day_transaction.market_capital": "12.63亿", "day_transaction.eps": -0.36999999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 32.0499999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 32.32000000000000028421709430404007434844970703125, "day_transaction.total_shares": "3272.60万", "day_transaction.inst_own": 70, "day_transaction.net_assets": 5.11000000000000031974423109204508364200592041015625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 5.67999999999999971578290569595992565155029296875, "day_transaction.number_of_empty_heads": 5.71999999999999975131004248396493494510650634765625, "stock.id": 243, "stock.ts": "2018-05-01 05:56:57", "stock.stock_number": "BEAT", "stock.stock": "BioTelemetry, Inc.", "stock.description": "CardioNet is the world's leading supplier of Mobile Cardiac Outpatient Telemetry™ (MCOT™). CardioNet provides the next-generation ambulatory cardiac monitoring service with beat-to-beat, real time analysis, automatic arrhythmia detection and wireless ECG transmission", "stock.description_1": "", "stock.company_websit_1": "http://www.cardionet.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "244": { "day_transaction.id": 244, "day_transaction.ts": "2018-05-01 05:57:16", "day_transaction.today_open": 2.899999999999999911182158029987476766109466552734375, "day_transaction.last_close": 2.87999999999999989341858963598497211933135986328125, "day_transaction.high": 2.9199999999999999289457264239899814128875732421875, "day_transaction.low": 2.7599999999999997868371792719699442386627197265625, "day_transaction.high52week": 4.5099999999999997868371792719699442386627197265625, "day_transaction.low52week": 1.6399999999999999023003738329862244427204132080078125, "day_transaction.volume": "50.43万", "day_transaction.amplitude": "5.56%", "day_transaction.turnover_rate": "0.49%", "day_transaction.market_capital": "2.95亿", "day_transaction.eps": -0.2099999999999999922284388276239042170345783233642578125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 2.600000000000000088817841970012523233890533447265625, "day_transaction.moving_avg_200_day": 2.5, "day_transaction.total_shares": "1.03亿", "day_transaction.inst_own": 48.3599999999999994315658113919198513031005859375, "day_transaction.net_assets": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 7.1500000000000003552713678800500929355621337890625, "day_transaction.number_of_empty_heads": 5.6699999999999999289457264239899814128875732421875, "stock.id": 244, "stock.ts": "2018-05-01 05:57:16", "stock.stock_number": "CPRX", "stock.stock": "CATALYST PHARMACEUTICALS, INC.", "stock.description": "Catalyst is a biopharmaceutical company focused on the development and commercialization of prescription drugs to fight addictions, manage pain, and treat diseases of the central nervous system such as epilepsy.", "stock.description_1": "", "stock.company_websit_1": "http://www.catalystpharma.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "245": { "day_transaction.id": 245, "day_transaction.ts": "2018-05-01 05:57:33", "day_transaction.today_open": 3.79999999999999982236431605997495353221893310546875, "day_transaction.last_close": 3.79999999999999982236431605997495353221893310546875, "day_transaction.high": 4, "day_transaction.low": 3.75, "day_transaction.high52week": 6.9000000000000003552713678800500929355621337890625, "day_transaction.low52week": 2.75, "day_transaction.volume": "4.88万", "day_transaction.amplitude": "6.58%", "day_transaction.turnover_rate": "0.15%", "day_transaction.market_capital": "1.21亿", "day_transaction.eps": -1.0100000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 4.82000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 4.980000000000000426325641456060111522674560546875, "day_transaction.total_shares": "3192.20万", "day_transaction.inst_own": 61, "day_transaction.net_assets": 1.7800000000000000266453525910037569701671600341796875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.12999999999999989341858963598497211933135986328125, "day_transaction.number_of_empty_heads": 5.20999999999999996447286321199499070644378662109375, "stock.id": 245, "stock.ts": "2018-05-01 05:57:33", "stock.stock_number": "PRQR", "stock.stock": "ProQR Therapeutics N.V. - Ordinary Shares", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "246": { "day_transaction.id": 246, "day_transaction.ts": "2018-05-01 05:57:45", "day_transaction.today_open": 14.67999999999999971578290569595992565155029296875, "day_transaction.last_close": 14.6899999999999995026200849679298698902130126953125, "day_transaction.high": 15, "day_transaction.low": 14.3499999999999996447286321199499070644378662109375, "day_transaction.high52week": 27.089999999999999857891452847979962825775146484375, "day_transaction.low52week": 8.3599999999999994315658113919198513031005859375, "day_transaction.volume": "46.86万", "day_transaction.amplitude": "4.42%", "day_transaction.turnover_rate": "0.97%", "day_transaction.market_capital": "7.09亿", "day_transaction.eps": -1.1699999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 19.780000000000001136868377216160297393798828125, "day_transaction.moving_avg_200_day": 19.489999999999998436805981327779591083526611328125, "day_transaction.total_shares": "4828.60万", "day_transaction.inst_own": 42, "day_transaction.net_assets": -1.229999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": -12.8100000000000004973799150320701301097869873046875, "day_transaction.number_of_empty_heads": 11.730000000000000426325641456060111522674560546875, "stock.id": 246, "stock.ts": "2018-05-01 05:57:45", "stock.stock_number": "OMER", "stock.stock": "奥麦罗制药", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "247": { "day_transaction.id": 247, "day_transaction.ts": "2018-05-01 05:58:03", "day_transaction.today_open": 6.20000000000000017763568394002504646778106689453125, "day_transaction.last_close": 6.20000000000000017763568394002504646778106689453125, "day_transaction.high": 6.3499999999999996447286321199499070644378662109375, "day_transaction.low": 6.04999999999999982236431605997495353221893310546875, "day_transaction.high52week": 20.050000000000000710542735760100185871124267578125, "day_transaction.low52week": 5.3499999999999996447286321199499070644378662109375, "day_transaction.volume": "18.30万", "day_transaction.amplitude": "4.84%", "day_transaction.turnover_rate": "0.51%", "day_transaction.market_capital": "2.22亿", "day_transaction.eps": -0.83999999999999996891375531049561686813831329345703125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 16.219999999999998863131622783839702606201171875, "day_transaction.moving_avg_200_day": 15.1199999999999992184029906638897955417633056640625, "day_transaction.total_shares": "3584.50万", "day_transaction.inst_own": 94, "day_transaction.net_assets": 4.5800000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 3.520000000000000017763568394002504646778106689453125, "day_transaction.number_of_empty_heads": 3.930000000000000159872115546022541821002960205078125, "stock.id": 247, "stock.ts": "2018-05-01 05:58:03", "stock.stock_number": "CALA", "stock.stock": "Calithera Biosciences, Inc.", "stock.description": "Calithera Biosciences is a clinical-stage pharmaceutical company focused on discovering and developing novel small molecule drugs directed against tumor metabolism and tumor immunology targets for the treatment of cancer. Tumor metabolism and tumor immunology have emerged as promising new fields for cancer drug discovery, and recent clinical successes with therapeutic agents in each field have demonstrated the potential to create fundamentally new therapies for cancer patients. Our lead product candidate, CB-839, is an internally discovered, first-in-class inhibitor of glutaminase, a critical enzyme in tumor metabolism. We are currently evaluating CB-839 in three Phase 1 clinical trials in solid and hematological tumors. Our lead preclinical program in tumor immunology is directed at developing inhibitors of the enzyme arginase and may provide a first-in-class therapeutic agent for this novel target. Our ongoing research efforts are focused on discovering additional product candidates against novel tumor metabolism and immunology targets.", "stock.description_1": "", "stock.company_websit_1": "http://www.calithera.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "248": { "day_transaction.id": 248, "day_transaction.ts": "2018-05-01 05:58:23", "day_transaction.today_open": 14.5, "day_transaction.last_close": 14.5, "day_transaction.high": 14.75, "day_transaction.low": 14.199999999999999289457264239899814128875732421875, "day_transaction.high52week": 22.25, "day_transaction.low52week": 8.5999999999999996447286321199499070644378662109375, "day_transaction.volume": "53.70万", "day_transaction.amplitude": "3.79%", "day_transaction.turnover_rate": "0.79%", "day_transaction.market_capital": "9.84亿", "day_transaction.eps": -4.95000000000000017763568394002504646778106689453125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 11.410000000000000142108547152020037174224853515625, "day_transaction.moving_avg_200_day": 13.67999999999999971578290569595992565155029296875, "day_transaction.total_shares": "6784.50万", "day_transaction.inst_own": 73, "day_transaction.net_assets": 4.3499999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.589999999999999857891452847979962825775146484375, "day_transaction.number_of_empty_heads": 3.45000000000000017763568394002504646778106689453125, "stock.id": 248, "stock.ts": "2018-05-01 05:58:23", "stock.stock_number": "ALDR", "stock.stock": "Alder BioPharmaceuticals, Inc.", "stock.description": "Alder Bio is a clinical-stage biopharmaceutical company that discovers, develops and seeks to commercialize therapeutic antibodies with the potential to meaningfully transform current treatment paradigms. We have developed a proprietary antibody platform designed to select antibodies that have the potential to maximize efficacy as well as speed of onset and durability of therapeutic response. In addition, we believe our ability to efficiently manufacture antibodies using our yeast-based manufacturing technology, MabXpress, allows us to target diseases that traditionally have not been addressed by antibodies. Both our lead product candidates were discovered internally, have achieved proof-of-concept and are expected to enter final Phase 2b dose-ranging trials in 2014 in preparation for progression to Phase 3 trials if supported by the data.", "stock.description_1": "", "stock.company_websit_1": "http://www.alderbio.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "249": { "day_transaction.id": 249, "day_transaction.ts": "2018-05-01 05:58:39", "day_transaction.today_open": 2.859999999999999875655021241982467472553253173828125, "day_transaction.last_close": 2.819999999999999840127884453977458178997039794921875, "day_transaction.high": 2.859999999999999875655021241982467472553253173828125, "day_transaction.low": 2.75, "day_transaction.high52week": 4.5999999999999996447286321199499070644378662109375, "day_transaction.low52week": 2.660000000000000142108547152020037174224853515625, "day_transaction.volume": "160.26万", "day_transaction.amplitude": "3.90%", "day_transaction.turnover_rate": "0.55%", "day_transaction.market_capital": "8.28亿", "day_transaction.eps": -0.25, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 3.37999999999999989341858963598497211933135986328125, "day_transaction.moving_avg_200_day": 3.350000000000000088817841970012523233890533447265625, "day_transaction.total_shares": "2.94亿", "day_transaction.inst_own": 35.35000000000000142108547152020037174224853515625, "day_transaction.net_assets": -0.2300000000000000099920072216264088638126850128173828125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": -14.7799999999999993605115378159098327159881591796875, "day_transaction.number_of_empty_heads": 2.62000000000000010658141036401502788066864013671875, "stock.id": 249, "stock.ts": "2018-05-01 05:58:39", "stock.stock_number": "AMRN", "stock.stock": "阿玛琳", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "250": { "day_transaction.id": 250, "day_transaction.ts": "2018-05-01 05:58:59", "day_transaction.today_open": 8.75, "day_transaction.last_close": 8.6500000000000003552713678800500929355621337890625, "day_transaction.high": 8.75, "day_transaction.low": 8.1300000000000007815970093361102044582366943359375, "day_transaction.high52week": 16.699999999999999289457264239899814128875732421875, "day_transaction.low52week": 6.75, "day_transaction.volume": "43.04万", "day_transaction.amplitude": "7.17%", "day_transaction.turnover_rate": "0.80%", "day_transaction.market_capital": "4.67亿", "day_transaction.eps": -2.529999999999999804600747665972448885440826416015625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 14.589999999999999857891452847979962825775146484375, "day_transaction.moving_avg_200_day": 14.0800000000000000710542735760100185871124267578125, "day_transaction.total_shares": "5400.80万", "day_transaction.inst_own": 16.64999999999999857891452847979962825775146484375, "day_transaction.net_assets": 3.270000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 4.1699999999999999289457264239899814128875732421875, "day_transaction.number_of_empty_heads": 7.339999999999999857891452847979962825775146484375, "stock.id": 250, "stock.ts": "2018-05-01 05:58:59", "stock.stock_number": "CYTK", "stock.stock": "Cytokinetics, Incorporated", "stock.description": "Cytokinetics is a different kind of company. It is increasingly unusual that an emerging growth biotechnology company would be dedicated to the discovery, development and commercialization of therapeutics.", "stock.description_1": "", "stock.company_websit_1": "http://www.cytokinetics.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "251": { "day_transaction.id": 251, "day_transaction.ts": "2018-05-01 05:59:12", "day_transaction.today_open": 1.2199999999999999733546474089962430298328399658203125, "day_transaction.last_close": 1.229999999999999982236431605997495353221893310546875, "day_transaction.high": 1.25, "day_transaction.low": 1.1799999999999999378275106209912337362766265869140625, "day_transaction.high52week": 2.850000000000000088817841970012523233890533447265625, "day_transaction.low52week": 1.0500000000000000444089209850062616169452667236328125, "day_transaction.volume": "9.55万", "day_transaction.amplitude": "5.69%", "day_transaction.turnover_rate": "0.20%", "day_transaction.market_capital": "5761.00万", "day_transaction.eps": -0.939999999999999946709294817992486059665679931640625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 2.180000000000000159872115546022541821002960205078125, "day_transaction.moving_avg_200_day": 1.9699999999999999733546474089962430298328399658203125, "day_transaction.total_shares": "4683.70万", "day_transaction.inst_own": 49, "day_transaction.net_assets": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.649999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 12.28999999999999914734871708787977695465087890625, "stock.id": 251, "stock.ts": "2018-05-01 05:59:12", "stock.stock_number": "SCYX", "stock.stock": "SCYNEXIS, Inc.", "stock.description": "SCYNEXIS is a pharmaceutical company committed to the discovery, development and commercialization of novel anti-infectives to address significant unmet therapeutic needs. We are developing our lead product candidate, SCY-078, as a novel oral and intravenous (IV) drug for the treatment of serious and life-threatening invasive fungal infections in humans. SCY-078 has been shown to be effective in vitro and in vivo in animal studies against a broad range of Candida and Aspergillus fungal species, including drug resistant strains. These important pathogens account for approximately 85% of invasive fungal infections in the United States and Europe. SCY-078 was shown to be sufficiently safe and well-tolerated in multiple Phase 1 studies to support progression to Phase 2 studies. We anticipate that the first patient will be enrolled in the second half of 2014 in a Phase 2 study with an oral formulation of SCY-078 for the treatment of invasive Candida infection, a common and often fatal invasive fungal infection, and anticipate beginning studies with an IV formulation of SCY-078 in 2015.", "stock.description_1": "", "stock.company_websit_1": "http://www.scynexis.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "252": { "day_transaction.id": 252, "day_transaction.ts": "2018-05-01 05:59:28", "day_transaction.today_open": 2.100000000000000088817841970012523233890533447265625, "day_transaction.last_close": 2.12000000000000010658141036401502788066864013671875, "day_transaction.high": 2.100000000000000088817841970012523233890533447265625, "day_transaction.low": 1.95999999999999996447286321199499070644378662109375, "day_transaction.high52week": 30, "day_transaction.low52week": 1.9199999999999999289457264239899814128875732421875, "day_transaction.volume": 8445, "day_transaction.amplitude": "6.60%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "1.00亿", "day_transaction.eps": -1.5700000000000000621724893790087662637233734130859375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "4718.40万", "day_transaction.inst_own": 23, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": "-", "stock.id": 252, "stock.ts": "2018-05-01 05:59:28", "stock.stock_number": "FWP", "stock.stock": "Forward Pharma A/S - American Depositary Shares", "stock.description": "Forward Pharma is a Danish biopharmaceutical company preparing to initiate a Phase 3 clinical trial using FP187, a proprietary formulation of dimethyl fumarate, or DMF, for the treatment of multiple sclerosis, or MS, patients. Since our founding in 2005, we have worked to advance unique formulations of DMF, an immune modulator, as a therapeutic to improve the health and well-being of patients with immune disorders including MS. FP187, our clinical candidate, is a DMF formulation in a delayed and slow release oral dose, which we plan to advance for the treatment of relapsing remitting MS, or RRMS, and other immune disorders, such as psoriasis.", "stock.description_1": "", "stock.company_websit_1": "http://www.forward-pharma.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "253": { "day_transaction.id": 253, "day_transaction.ts": "2018-05-01 05:59:37", "day_transaction.today_open": 258.6299999999999954525264911353588104248046875, "day_transaction.last_close": 257.8999999999999772626324556767940521240234375, "day_transaction.high": 258.6299999999999954525264911353588104248046875, "day_transaction.low": 249.580000000000012505552149377763271331787109375, "day_transaction.high52week": 287.31999999999999317878973670303821563720703125, "day_transaction.low52week": 131.31999999999999317878973670303821563720703125, "day_transaction.volume": "109.31万", "day_transaction.amplitude": "3.50%", "day_transaction.turnover_rate": "1.36%", "day_transaction.market_capital": "206.69亿", "day_transaction.eps": 3.149999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": 91.1299999999999954525264911353588104248046875, "day_transaction.moving_avg_50_day": 194.150000000000005684341886080801486968994140625, "day_transaction.moving_avg_200_day": 163.19999999999998863131622783839702606201171875, "day_transaction.total_shares": "8014.40万", "day_transaction.inst_own": 81.780000000000001136868377216160297393798828125, "day_transaction.net_assets": 13.449999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 17.769999999999999573674358543939888477325439453125, "day_transaction.number_of_empty_heads": 3.310000000000000053290705182007513940334320068359375, "stock.id": 253, "stock.ts": "2018-05-01 05:59:37", "stock.stock_number": "ALGN", "stock.stock": "爱齐科技", "stock.description": "Founded in 1997, Align received FDA clearance in 1998 and began its first commercial sales of Invisalign to U.S. orthodontists in 1999. In 2000, Align launched its first U.S. national consumer-advertising campaign and a year later, introduced Invisalign to the European market, marking the company’s first phase of international expansion.", "stock.description_1": "", "stock.company_websit_1": "http://www.aligntech.com/Pages/Home.aspx", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "254": { "day_transaction.id": 254, "day_transaction.ts": "2018-05-01 05:59:53", "day_transaction.today_open": 6.660000000000000142108547152020037174224853515625, "day_transaction.last_close": 6.6500000000000003552713678800500929355621337890625, "day_transaction.high": 6.9199999999999999289457264239899814128875732421875, "day_transaction.low": 6.54000000000000003552713678800500929355621337890625, "day_transaction.high52week": 10, "day_transaction.low52week": 3.20999999999999996447286321199499070644378662109375, "day_transaction.volume": "4.83万", "day_transaction.amplitude": "5.71%", "day_transaction.turnover_rate": "0.18%", "day_transaction.market_capital": "1.83亿", "day_transaction.eps": -1.899999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 3.520000000000000017763568394002504646778106689453125, "day_transaction.moving_avg_200_day": 3.7599999999999997868371792719699442386627197265625, "day_transaction.total_shares": "2756.30万", "day_transaction.inst_own": 105, "day_transaction.net_assets": 3.62999999999999989341858963598497211933135986328125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.979999999999999982236431605997495353221893310546875, "day_transaction.number_of_empty_heads": 2.5099999999999997868371792719699442386627197265625, "stock.id": 254, "stock.ts": "2018-05-01 05:59:53", "stock.stock_number": "ZFGN", "stock.stock": "Zafgen, Inc.", "stock.description": "Zafgen is a biopharmaceutical company dedicated to significantly improving the health and well-being of patients affected by obesity. Beloranib, our lead product candidate, is a novel, first-in-class, twice-weekly subcutaneous injection being developed for the treatment of multiple indications, including obesity and hyperphagia, or insatiable life-threatening hunger and hunger-related behaviors, in Prader-Willi Syndrome, or PWS, craniopharyngioma-associated obesity, and severe obesity in the general population.", "stock.description_1": "", "stock.company_websit_1": "http://www.zafgen.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "255": { "day_transaction.id": 255, "day_transaction.ts": "2018-05-01 06:00:14", "day_transaction.today_open": 0.770000000000000017763568394002504646778106689453125, "day_transaction.last_close": 0.76500000000000001332267629550187848508358001708984375, "day_transaction.high": 0.7701000000000000067501559897209517657756805419921875, "day_transaction.low": 0.7100999999999999534594508077134378254413604736328125, "day_transaction.high52week": 3.390000000000000124344978758017532527446746826171875, "day_transaction.low52week": 0.6510000000000000230926389122032560408115386962890625, "day_transaction.volume": "293.28万", "day_transaction.amplitude": "7.84%", "day_transaction.turnover_rate": "2.05%", "day_transaction.market_capital": "1.10亿", "day_transaction.eps": -0.7199999999999999733546474089962430298328399658203125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 2.79999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_200_day": 2.70999999999999996447286321199499070644378662109375, "day_transaction.total_shares": "1.43亿", "day_transaction.inst_own": 94.6299999999999954525264911353588104248046875, "day_transaction.net_assets": 1.8200000000000000621724893790087662637233734130859375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.3400000000000000799360577730112709105014801025390625, "day_transaction.number_of_empty_heads": 13.589999999999999857891452847979962825775146484375, "stock.id": 255, "stock.ts": "2018-05-01 06:00:14", "stock.stock_number": "CLDX", "stock.stock": "塞德斯疗法", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "http://www.celldextherapeutics.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "256": { "day_transaction.id": 256, "day_transaction.ts": "2018-05-01 06:00:43", "day_transaction.today_open": 30.3299999999999982946974341757595539093017578125, "day_transaction.last_close": 30.239999999999998436805981327779591083526611328125, "day_transaction.high": 30.550000000000000710542735760100185871124267578125, "day_transaction.low": 29.89999999999999857891452847979962825775146484375, "day_transaction.high52week": 49.7999999999999971578290569595992565155029296875, "day_transaction.low52week": 24.449999999999999289457264239899814128875732421875, "day_transaction.volume": "73.09万", "day_transaction.amplitude": "2.15%", "day_transaction.turnover_rate": "1.00%", "day_transaction.market_capital": "22.16亿", "day_transaction.eps": -8.53999999999999914734871708787977695465087890625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 34.67999999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 38.97999999999999687361196265555918216705322265625, "day_transaction.total_shares": "7328.40万", "day_transaction.inst_own": 104.3900000000000005684341886080801486968994140625, "day_transaction.net_assets": 1.9899999999999999911182158029987476766109466552734375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 14.4399999999999995026200849679298698902130126953125, "day_transaction.number_of_empty_heads": 19.8299999999999982946974341757595539093017578125, "stock.id": 256, "stock.ts": "2018-05-01 06:00:43", "stock.stock_number": "MDCO", "stock.stock": "麦迪逊医药", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "257": { "day_transaction.id": 257, "day_transaction.ts": "2018-05-01 06:00:57", "day_transaction.today_open": 4.71999999999999975131004248396493494510650634765625, "day_transaction.last_close": 4.78000000000000024868995751603506505489349365234375, "day_transaction.high": 4.7400000000000002131628207280300557613372802734375, "day_transaction.low": 4.4000000000000003552713678800500929355621337890625, "day_transaction.high52week": 8.3800000000000007815970093361102044582366943359375, "day_transaction.low52week": 3.9199999999999999289457264239899814128875732421875, "day_transaction.volume": "141.48万", "day_transaction.amplitude": "7.11%", "day_transaction.turnover_rate": "1.19%", "day_transaction.market_capital": "5.70亿", "day_transaction.eps": -1.4299999999999999378275106209912337362766265869140625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 6.87000000000000010658141036401502788066864013671875, "day_transaction.moving_avg_200_day": 6.79000000000000003552713678800500929355621337890625, "day_transaction.total_shares": "1.19亿", "day_transaction.inst_own": 94.6700000000000017053025658242404460906982421875, "day_transaction.net_assets": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 29.449999999999999289457264239899814128875732421875, "day_transaction.number_of_empty_heads": 12.4900000000000002131628207280300557613372802734375, "stock.id": 257, "stock.ts": "2018-05-01 06:00:57", "stock.stock_number": "KERX", "stock.stock": "克律克斯生物制药", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "258": { "day_transaction.id": 258, "day_transaction.ts": "2018-05-01 06:01:10", "day_transaction.today_open": 70.18000000000000682121026329696178436279296875, "day_transaction.last_close": 70.2099999999999937472239253111183643341064453125, "day_transaction.high": 70.7999999999999971578290569595992565155029296875, "day_transaction.low": 69.4899999999999948840923025272786617279052734375, "day_transaction.high52week": 72.5799999999999982946974341757595539093017578125, "day_transaction.low52week": 55.31000000000000227373675443232059478759765625, "day_transaction.volume": "338.31万", "day_transaction.amplitude": "1.87%", "day_transaction.turnover_rate": "0.74%", "day_transaction.market_capital": "377.59亿", "day_transaction.eps": 1.5100000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 54.42999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 63.47999999999999687361196265555918216705322265625, "day_transaction.moving_avg_200_day": 60.36999999999999744204615126363933086395263671875, "day_transaction.total_shares": "5.38亿", "day_transaction.inst_own": 77.030000000000001136868377216160297393798828125, "day_transaction.net_assets": 16.85000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "0.64/0.91", "day_transaction.mrq": 3.8300000000000000710542735760100185871124267578125, "day_transaction.number_of_empty_heads": 2.479999999999999982236431605997495353221893310546875, "stock.id": 258, "stock.ts": "2018-05-01 06:01:10", "stock.stock_number": "BAX", "stock.stock": "百特", "stock.description": "百特(BAX)是一家全球性多样化经营的医疗用品公司,专注于慢性病及危重治疗领域,在全球范围内开发、生产和销售治疗血友病、免疫系统疾病、传染病、癌症、肾科疾病,以及深度创伤等复杂重症的产品。药物输注部、肾科和生物科技部是百特主要的业务部门。", "stock.description_1": "", "stock.company_websit_1": "http://www.baxter.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "259": { "day_transaction.id": 259, "day_transaction.ts": "2018-05-01 06:01:21", "day_transaction.today_open": 5.9000000000000003552713678800500929355621337890625, "day_transaction.last_close": 5.8499999999999996447286321199499070644378662109375, "day_transaction.high": 6.3499999999999996447286321199499070644378662109375, "day_transaction.low": 5.9000000000000003552713678800500929355621337890625, "day_transaction.high52week": 6.3499999999999996447286321199499070644378662109375, "day_transaction.low52week": 2.100000000000000088817841970012523233890533447265625, "day_transaction.volume": "24.45万", "day_transaction.amplitude": "7.69%", "day_transaction.turnover_rate": "1.73%", "day_transaction.market_capital": "8290.21万", "day_transaction.eps": -1.7199999999999999733546474089962430298328399658203125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 3.04000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 3.399999999999999911182158029987476766109466552734375, "day_transaction.total_shares": "1417.10万", "day_transaction.inst_own": 44, "day_transaction.net_assets": 2.79999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.1100000000000000976996261670137755572795867919921875, "day_transaction.number_of_empty_heads": 3.970000000000000195399252334027551114559173583984375, "stock.id": 259, "stock.ts": "2018-05-01 06:01:21", "stock.stock_number": "XENE", "stock.stock": "Xenon Pharmaceuticals Inc.", "stock.description": "Xenon Pharmaceuticals is a clinical-stage biopharmaceutical company discovering and developing a pipeline of differentiated therapeutics for orphan indications that we intend to commercialize on our own, and for larger market indications that we intend to partner with global pharmaceutical companies. We have built a core enabling discovery platform for the discovery of validated drug targets by studying rare human diseases with extreme traits, including diseases caused by mutations in ion channels, known as channelopathies. We have an integrated platform that includes in-house capabilities for human genetics, small molecule drug discovery, and preclinical and clinical development.", "stock.description_1": "", "stock.company_websit_1": "http://www.xenon-pharma.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "260": { "day_transaction.id": 260, "day_transaction.ts": "2018-05-01 06:01:51", "day_transaction.today_open": 245.56999999999999317878973670303821563720703125, "day_transaction.last_close": 244.44999999999998863131622783839702606201171875, "day_transaction.high": 245.8899999999999863575794734060764312744140625, "day_transaction.low": 240.93000000000000682121026329696178436279296875, "day_transaction.high52week": 256.6399999999999863575794734060764312744140625, "day_transaction.low52week": 167.979999999999989768184605054557323455810546875, "day_transaction.volume": "67.18万", "day_transaction.amplitude": "2.03%", "day_transaction.turnover_rate": "0.46%", "day_transaction.market_capital": "352.72亿", "day_transaction.eps": 3, "day_transaction.pe_lyr": 48.5799999999999982946974341757595539093017578125, "day_transaction.moving_avg_50_day": 205.599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 188.900000000000005684341886080801486968994140625, "day_transaction.total_shares": "1.46亿", "day_transaction.inst_own": 109.56999999999999317878973670303821563720703125, "day_transaction.net_assets": 18.60000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 11.0299999999999993605115378159098327159881591796875, "day_transaction.number_of_empty_heads": 4.79999999999999982236431605997495353221893310546875, "stock.id": 260, "stock.ts": "2018-05-01 06:01:51", "stock.stock_number": "ILMN", "stock.stock": "Illumina", "stock.description": "Illumina, Inc.是一家生命科学用具以及用于分析基因变异和基因功能的整合系统的一流开发商、制造商和销售商。公司于1998年4月在加利福尼亚州组成,2000年7月在特拉华州完成重组。公司利用专利技术提供一系列的基因分析方案以及为高度相联的市场提供产品和服务,包括基因序列、基因类型、基因表达和分子诊断市场。公司客户有:现金的基因组研究中心、学术机构、政府管辖的实验室、临床研究组织以及制药公司、生物科技公司、农产品基因组鉴定研发公司和客户基因组鉴定公司。", "stock.description_1": "", "stock.company_websit_1": "http://www.illumina.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "261": { "day_transaction.id": 261, "day_transaction.ts": "2018-05-01 06:02:18", "day_transaction.today_open": 17.030000000000001136868377216160297393798828125, "day_transaction.last_close": 16.879999999999999005240169935859739780426025390625, "day_transaction.high": 18.800000000000000710542735760100185871124267578125, "day_transaction.low": 16.9200000000000017053025658242404460906982421875, "day_transaction.high52week": 18.92999999999999971578290569595992565155029296875, "day_transaction.low52week": 5.21999999999999975131004248396493494510650634765625, "day_transaction.volume": "477.68万", "day_transaction.amplitude": "11.08%", "day_transaction.turnover_rate": "2.88%", "day_transaction.market_capital": "27.98亿", "day_transaction.eps": -1.939999999999999946709294817992486059665679931640625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 11.8499999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 9.160000000000000142108547152020037174224853515625, "day_transaction.total_shares": "1.66亿", "day_transaction.inst_own": 45.1099999999999994315658113919198513031005859375, "day_transaction.net_assets": -0.5300000000000000266453525910037569701671600341796875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": -20.230000000000000426325641456060111522674560546875, "day_transaction.number_of_empty_heads": 19.3299999999999982946974341757595539093017578125, "stock.id": 261, "stock.ts": "2018-05-01 06:02:18", "stock.stock_number": "IMMU", "stock.stock": "Immunomedics, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "262": { "day_transaction.id": 262, "day_transaction.ts": "2018-05-01 06:03:03", "day_transaction.today_open": 65.719999999999998863131622783839702606201171875, "day_transaction.last_close": 65.25, "day_transaction.high": 66.150000000000005684341886080801486968994140625, "day_transaction.low": 64.7099999999999937472239253111183643341064453125, "day_transaction.high52week": 67.3900000000000005684341886080801486968994140625, "day_transaction.low52week": 47.409999999999996589394868351519107818603515625, "day_transaction.volume": "25.16万", "day_transaction.amplitude": "2.16%", "day_transaction.turnover_rate": "0.90%", "day_transaction.market_capital": "18.30亿", "day_transaction.eps": 2.5, "day_transaction.pe_lyr": 33.11999999999999744204615126363933086395263671875, "day_transaction.moving_avg_50_day": 52.340000000000003410605131648480892181396484375, "day_transaction.moving_avg_200_day": 50.6700000000000017053025658242404460906982421875, "day_transaction.total_shares": "2804.20万", "day_transaction.inst_own": 85.3799999999999954525264911353588104248046875, "day_transaction.net_assets": 20.8599999999999994315658113919198513031005859375, "day_transaction.bonus_stock": "0.80/1.23", "day_transaction.mrq": 2.5, "day_transaction.number_of_empty_heads": 7.44000000000000039079850466805510222911834716796875, "stock.id": 262, "stock.ts": "2018-05-01 06:03:03", "stock.stock_number": "CNMD", "stock.stock": "CONMED Corporation", "stock.description": "CONMED Corporation is a global medical technology company that specializes in the development and sale of products and services that allow physician customers to deliver high quality care and as a result, enhanced clinical outcomes for their patients.", "stock.description_1": "", "stock.company_websit_1": "http://www.conmed.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "263": { "day_transaction.id": 263, "day_transaction.ts": "2018-05-01 06:03:15", "day_transaction.today_open": 18.0799999999999982946974341757595539093017578125, "day_transaction.last_close": 18.0799999999999982946974341757595539093017578125, "day_transaction.high": 18.28999999999999914734871708787977695465087890625, "day_transaction.low": 17.71000000000000085265128291212022304534912109375, "day_transaction.high52week": 23.010000000000001563194018672220408916473388671875, "day_transaction.low52week": 12.8599999999999994315658113919198513031005859375, "day_transaction.volume": "55.46万", "day_transaction.amplitude": "3.21%", "day_transaction.turnover_rate": "0.90%", "day_transaction.market_capital": "11.12亿", "day_transaction.eps": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 35.4500000000000028421709430404007434844970703125, "day_transaction.moving_avg_50_day": 21.489999999999998436805981327779591083526611328125, "day_transaction.moving_avg_200_day": 18.190000000000001278976924368180334568023681640625, "day_transaction.total_shares": "6149.40万", "day_transaction.inst_own": 93.650000000000005684341886080801486968994140625, "day_transaction.net_assets": 3.87000000000000010658141036401502788066864013671875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 5.0999999999999996447286321199499070644378662109375, "day_transaction.number_of_empty_heads": 7.160000000000000142108547152020037174224853515625, "stock.id": 263, "stock.ts": "2018-05-01 06:03:15", "stock.stock_number": "OSUR", "stock.stock": "奥瑞许科技", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "264": { "day_transaction.id": 264, "day_transaction.ts": "2018-05-01 06:03:34", "day_transaction.today_open": 12.0800000000000000710542735760100185871124267578125, "day_transaction.last_close": 12.0099999999999997868371792719699442386627197265625, "day_transaction.high": 12.3800000000000007815970093361102044582366943359375, "day_transaction.low": 11.9000000000000003552713678800500929355621337890625, "day_transaction.high52week": 15, "day_transaction.low52week": 2.689999999999999946709294817992486059665679931640625, "day_transaction.volume": "32.12万", "day_transaction.amplitude": "4.00%", "day_transaction.turnover_rate": "0.62%", "day_transaction.market_capital": "6.22亿", "day_transaction.eps": -3.660000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 4.910000000000000142108547152020037174224853515625, "day_transaction.moving_avg_200_day": 3.680000000000000159872115546022541821002960205078125, "day_transaction.total_shares": "5179.70万", "day_transaction.inst_own": 93, "day_transaction.net_assets": 0.64000000000000001332267629550187848508358001708984375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 8.550000000000000710542735760100185871124267578125, "day_transaction.number_of_empty_heads": 3.04999999999999982236431605997495353221893310546875, "stock.id": 264, "stock.ts": "2018-05-01 06:03:34", "stock.stock_number": "DRNA", "stock.stock": "Dicerna Pharmaceuticals, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "265": { "day_transaction.id": 265, "day_transaction.ts": "2018-05-01 06:03:45", "day_transaction.today_open": 2.20999999999999996447286321199499070644378662109375, "day_transaction.last_close": 2.20999999999999996447286321199499070644378662109375, "day_transaction.high": 2.2400000000000002131628207280300557613372802734375, "day_transaction.low": 2.160000000000000142108547152020037174224853515625, "day_transaction.high52week": 3.75, "day_transaction.low52week": 0.93000000000000004884981308350688777863979339599609375, "day_transaction.volume": "32.33万", "day_transaction.amplitude": "3.62%", "day_transaction.turnover_rate": "0.59%", "day_transaction.market_capital": "1.22亿", "day_transaction.eps": -0.82999999999999996003197111349436454474925994873046875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.75, "day_transaction.moving_avg_200_day": 1.6100000000000000976996261670137755572795867919921875, "day_transaction.total_shares": "5532.30万", "day_transaction.inst_own": 97.7999999999999971578290569595992565155029296875, "day_transaction.net_assets": 1.1699999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.9899999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 4, "stock.id": 265, "stock.ts": "2018-05-01 06:03:45", "stock.stock_number": "INFI", "stock.stock": "Infinity Pharmaceuticals, Inc.", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "266": { "day_transaction.id": 266, "day_transaction.ts": "2018-05-01 06:04:03", "day_transaction.today_open": 44.75, "day_transaction.last_close": 44.74000000000000198951966012828052043914794921875, "day_transaction.high": 45.3900000000000005684341886080801486968994140625, "day_transaction.low": 44.2000000000000028421709430404007434844970703125, "day_transaction.high52week": 71.219999999999998863131622783839702606201171875, "day_transaction.low52week": 41.14999999999999857891452847979962825775146484375, "day_transaction.volume": "76.05万", "day_transaction.amplitude": "2.66%", "day_transaction.turnover_rate": "0.49%", "day_transaction.market_capital": "69.36亿", "day_transaction.eps": -0.979999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 51.1400000000000005684341886080801486968994140625, "day_transaction.moving_avg_200_day": 54.8900000000000005684341886080801486968994140625, "day_transaction.total_shares": "1.55亿", "day_transaction.inst_own": 104.75, "day_transaction.net_assets": 7.82000000000000028421709430404007434844970703125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 6.2400000000000002131628207280300557613372802734375, "day_transaction.number_of_empty_heads": 8.42999999999999971578290569595992565155029296875, "stock.id": 266, "stock.ts": "2018-05-01 06:04:03", "stock.stock_number": "ALKS", "stock.stock": "阿尔凯默斯", "stock.description": "Alkermes focuses on therapies for widespread, chronic diseases, such as central nervous system disorders, addiction and diabetes", "stock.description_1": "", "stock.company_websit_1": "http://www.alkermes.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "267": { "day_transaction.id": 267, "day_transaction.ts": "2018-05-01 06:04:15", "day_transaction.today_open": 42.10000000000000142108547152020037174224853515625, "day_transaction.last_close": 42, "day_transaction.high": 42.75, "day_transaction.low": 40.2999999999999971578290569595992565155029296875, "day_transaction.high52week": 49.89999999999999857891452847979962825775146484375, "day_transaction.low52week": 11.800000000000000710542735760100185871124267578125, "day_transaction.volume": "58.38万", "day_transaction.amplitude": "5.71%", "day_transaction.turnover_rate": "1.33%", "day_transaction.market_capital": "18.46亿", "day_transaction.eps": -4, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 15.3599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 15.0099999999999997868371792719699442386627197265625, "day_transaction.total_shares": "4394.90万", "day_transaction.inst_own": 55, "day_transaction.net_assets": 7.38999999999999968025576890795491635799407958984375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.9199999999999999289457264239899814128875732421875, "day_transaction.number_of_empty_heads": 19.03999999999999914734871708787977695465087890625, "stock.id": 267, "stock.ts": "2018-05-01 06:04:15", "stock.stock_number": "ATRA", "stock.stock": "Atara Biotherapeutics, Inc.", "stock.description": "Atara Biotherapeutics is a clinical-stage biopharmaceutical company focused on developing novel therapeutics for serious unmet medical needs, with an initial focus on muscle wasting conditions and oncology. Our product candidates are biologics targeting myostatin and activin, members of the TGF-ß protein superfamily, which play roles in the growth and maintenance of muscle and many other body tissues. Our lead product candidate, PINTA 745, is in a Phase 2 clinical trial for PEW in ESRD patients. Our second product candidate is STM 434, and we expect to commence a Phase 1 clinical study of STM 434 for ovarian cancer and other solid tumors in the second half of 2014. We have five additional product candidates in preclinical development and an exclusive option to license several others through an agreement with MSK. We intend to license or acquire additional product candidates to develop and commercialize.", "stock.description_1": "", "stock.company_websit_1": "http://www.atarabio.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "268": { "day_transaction.id": 268, "day_transaction.ts": "2018-05-01 06:04:29", "day_transaction.today_open": 2.5800000000000000710542735760100185871124267578125, "day_transaction.last_close": 2.589999999999999857891452847979962825775146484375, "day_transaction.high": 2.62000000000000010658141036401502788066864013671875, "day_transaction.low": 2.4900000000000002131628207280300557613372802734375, "day_transaction.high52week": 17.10000000000000142108547152020037174224853515625, "day_transaction.low52week": 2.220000000000000195399252334027551114559173583984375, "day_transaction.volume": "53.75万", "day_transaction.amplitude": "5.02%", "day_transaction.turnover_rate": "1.75%", "day_transaction.market_capital": "7967.50万", "day_transaction.eps": -0.1600000000000000033306690738754696212708950042724609375, "day_transaction.pe_lyr": 7.4000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_50_day": 11.03999999999999914734871708787977695465087890625, "day_transaction.moving_avg_200_day": 13.800000000000000710542735760100185871124267578125, "day_transaction.total_shares": "3076.30万", "day_transaction.inst_own": 74.8799999999999954525264911353588104248046875, "day_transaction.net_assets": 13.550000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "0.26/10.04", "day_transaction.mrq": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 17.239999999999998436805981327779591083526611328125, "stock.id": 268, "stock.ts": "2018-05-01 06:04:29", "stock.stock_number": "ACET", "stock.stock": "艾切托", "stock.description": "Aceto Corporation, incorporated in 1947, is a global leader in the sourcing, quality assurance, regulatory support, marketing and distribution of pharmaceuticals, nutraceuticals, specialty chemicals and crop protection products.", "stock.description_1": "", "stock.company_websit_1": "http://www.aceto.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "269": { "day_transaction.id": 269, "day_transaction.ts": "2018-05-01 06:04:43", "day_transaction.today_open": 3.70000000000000017763568394002504646778106689453125, "day_transaction.last_close": 3.649999999999999911182158029987476766109466552734375, "day_transaction.high": 3.75, "day_transaction.low": 3.54999999999999982236431605997495353221893310546875, "day_transaction.high52week": 13.050000000000000710542735760100185871124267578125, "day_transaction.low52week": 2.79999999999999982236431605997495353221893310546875, "day_transaction.volume": "21.98万", "day_transaction.amplitude": "5.48%", "day_transaction.turnover_rate": "0.46%", "day_transaction.market_capital": "1.76亿", "day_transaction.eps": -1.75, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 8.8300000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 8.4900000000000002131628207280300557613372802734375, "day_transaction.total_shares": "4812.50万", "day_transaction.inst_own": 89, "day_transaction.net_assets": 2.87000000000000010658141036401502788066864013671875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.7199999999999999733546474089962430298328399658203125, "day_transaction.number_of_empty_heads": 7.87000000000000010658141036401502788066864013671875, "stock.id": 269, "stock.ts": "2018-05-01 06:04:43", "stock.stock_number": "IMDZ", "stock.stock": "Immune Design Corp.", "stock.description": "We are a clinical-stage immunotherapy company with next-generation in vivo approaches designed to enable the body’s immune system to fight disease. We have engineered our technologies to activate the immune system’s natural ability to create tumor-specific cytotoxic T cells and fight cancer. We are developing multiple product candidates from our two discovery platforms, DCVexTM and GLAASTM, which we believe have the potential to treat a broad patient population. Our product candidates, LV305, CMB305 and G100, utilize multiple immuno-oncology approaches and, we believe, address the shortcomings of existing therapies. LV305 and G100 are in Phase 1 clinical trials and we expect to initiate a Phase 1 clinical trial for CMB305 by the end of the year. CMB305 combines our two platforms in a prime-boost approach that we believe should be more effective than either LV305 or G305 alone. Although we plan to focus our development efforts on CMB305 and G100, we plan to conduct a small exploratory trial to compare LV305 and CMB305 in the same tumor types. After reviewing those data, we may elect to separately develop LV305.", "stock.description_1": "", "stock.company_websit_1": "http://www.immunedesign.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "270": { "day_transaction.id": 270, "day_transaction.ts": "2018-05-01 06:05:00", "day_transaction.today_open": 2.520000000000000017763568394002504646778106689453125, "day_transaction.last_close": 2.529999999999999804600747665972448885440826416015625, "day_transaction.high": 2.560000000000000053290705182007513940334320068359375, "day_transaction.low": 2.520000000000000017763568394002504646778106689453125, "day_transaction.high52week": 5.25, "day_transaction.low52week": 1.5300000000000000266453525910037569701671600341796875, "day_transaction.volume": 2124, "day_transaction.amplitude": "1.58%", "day_transaction.turnover_rate": "0.05%", "day_transaction.market_capital": "1015.42万", "day_transaction.eps": -0.5100000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 2.140000000000000124344978758017532527446746826171875, "day_transaction.moving_avg_200_day": 2.140000000000000124344978758017532527446746826171875, "day_transaction.total_shares": "401.40万", "day_transaction.inst_own": 39.17999999999999971578290569595992565155029296875, "day_transaction.net_assets": 4.03000000000000024868995751603506505489349365234375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.number_of_empty_heads": 0.75, "stock.id": 270, "stock.ts": "2018-05-01 06:05:00", "stock.stock_number": "AHPI", "stock.stock": "联合保健产品", "stock.description": "The company develops products which affect the quality of human life in positive and lasting ways.During the past 50+ years they've introduced a great variety of products contributing to the health or standard of living of customers.", "stock.description_1": "", "stock.company_websit_1": "http://www.alliedhpi.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "271": { "day_transaction.id": 271, "day_transaction.ts": "2018-05-01 06:05:26", "day_transaction.today_open": 2.8300000000000000710542735760100185871124267578125, "day_transaction.last_close": 2.70000000000000017763568394002504646778106689453125, "day_transaction.high": 2.8300000000000000710542735760100185871124267578125, "day_transaction.low": 2.5800000000000000710542735760100185871124267578125, "day_transaction.high52week": 8.769999999999999573674358543939888477325439453125, "day_transaction.low52week": 1.5, "day_transaction.volume": "5.35万", "day_transaction.amplitude": "8.52%", "day_transaction.turnover_rate": "1.33%", "day_transaction.market_capital": "1081.22万", "day_transaction.eps": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.pe_lyr": 2.729999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_50_day": 2.29999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_200_day": 2.2599999999999997868371792719699442386627197265625, "day_transaction.total_shares": "403.44万", "day_transaction.inst_own": 1, "day_transaction.net_assets": 5.88999999999999968025576890795491635799407958984375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.number_of_empty_heads": 3.770000000000000017763568394002504646778106689453125, "stock.id": 271, "stock.ts": "2018-05-01 06:05:26", "stock.stock_number": "CALI", "stock.stock": "中国汽车物流", "stock.description": "汽车物流是中国顶级的豪华车经销商之一,同时也尝试汽车经销网站的建设。在2009年第一季度,CALI推出了策划已久的网站中国汽车品牌网www.at160.com,服务于城市汽车购买者和经销商。公司远景是以后进一步按城市建设区域网站来实现扩张。 公司于2008年11月美国OTCBB买壳上市,于2009年6月30日成功转板纳斯达克.", "stock.description_1": "", "stock.company_websit_1": "http://www.chinaautologisticsinc.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "272": { "day_transaction.id": 272, "day_transaction.ts": "2018-05-01 06:05:37", "day_transaction.today_open": 22.6400000000000005684341886080801486968994140625, "day_transaction.last_close": 22.53999999999999914734871708787977695465087890625, "day_transaction.high": 23, "day_transaction.low": 21.949999999999999289457264239899814128875732421875, "day_transaction.high52week": 28.35000000000000142108547152020037174224853515625, "day_transaction.low52week": 15.199999999999999289457264239899814128875732421875, "day_transaction.volume": "32.96万", "day_transaction.amplitude": "4.66%", "day_transaction.turnover_rate": "0.55%", "day_transaction.market_capital": "13.31亿", "day_transaction.eps": 1.12999999999999989341858963598497211933135986328125, "day_transaction.pe_lyr": 19.28999999999999914734871708787977695465087890625, "day_transaction.moving_avg_50_day": 21.46000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 18.519999999999999573674358543939888477325439453125, "day_transaction.total_shares": "6034.21万", "day_transaction.inst_own": 67, "day_transaction.net_assets": 11.9900000000000002131628207280300557613372802734375, "day_transaction.bonus_stock": "0.12/0.53", "day_transaction.mrq": 1.87000000000000010658141036401502788066864013671875, "day_transaction.number_of_empty_heads": 4.07000000000000028421709430404007434844970703125, "stock.id": 272, "stock.ts": "2018-05-01 06:05:37", "stock.stock_number": "HOLI", "stock.stock": "和利时自动化", "stock.description": "和利时公司创建于1993年,从事自主开发、制造各种先进可靠的控制系统与平台,并为各行业提供专业化解决方案的自动化高科技企业。和利时目前拥有过程自动化、轨道交通自动化、核电站数字化仪控系统、工厂自动化即控制与驱动等业务单元。公司实行集团化管理,现有员工逾千人,为中国国内最大的自动化控制系统制造商。2008年8月8日在纳斯达克正式挂牌上市。", "stock.description_1": "", "stock.company_websit_1": "http://www.Hollysys.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "273": { "day_transaction.id": 273, "day_transaction.ts": "2018-05-01 06:06:02", "day_transaction.today_open": 1.2600000000000000088817841970012523233890533447265625, "day_transaction.last_close": 1.2600000000000000088817841970012523233890533447265625, "day_transaction.high": 1.270000000000000017763568394002504646778106689453125, "day_transaction.low": 1.20999999999999996447286321199499070644378662109375, "day_transaction.high52week": 3.649999999999999911182158029987476766109466552734375, "day_transaction.low52week": 0.7600000000000000088817841970012523233890533447265625, "day_transaction.volume": "2.39万", "day_transaction.amplitude": "3.97%", "day_transaction.turnover_rate": "0.32%", "day_transaction.market_capital": "954.23万", "day_transaction.eps": -0.2200000000000000011102230246251565404236316680908203125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.89000000000000001332267629550187848508358001708984375, "day_transaction.moving_avg_200_day": 0.92000000000000003996802888650563545525074005126953125, "day_transaction.total_shares": "757.30万", "day_transaction.inst_own": "-", "day_transaction.net_assets": 3.810000000000000053290705182007513940334320068359375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 3.20000000000000017763568394002504646778106689453125, "stock.id": 273, "stock.ts": "2018-05-01 06:06:02", "stock.stock_number": "NFEC", "stock.stock": "能发伟业", "stock.description": "能发伟业能源科技有限公司(“能发伟业”)成立于2006年,主要为中国的电力、水利及其他工业企业提供节能技术技术咨询、优化设计服务、节能设备改造和托管运营等专业化节能服务。公司总部设在中国沈阳,生产基地设在中国铁岭,客户主要集中在发电(大型火力发电、水力发电、风力发电和核能)、供油(石油)、供气(天然气)、供水和供热行业。 能发伟业公司于2006年底登陆美国OTCBB市场,2010年10月4日转板至美国纳斯达克全球资本市场交易。", "stock.description_1": "", "stock.company_websit_1": "http://www.nfenergy.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "274": { "day_transaction.id": 274, "day_transaction.ts": "2018-05-01 06:06:20", "day_transaction.today_open": 0, "day_transaction.last_close": 0, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 6.4199999999999999289457264239899814128875732421875, "day_transaction.low52week": 3.979999999999999982236431605997495353221893310546875, "day_transaction.volume": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "-", "day_transaction.eps": 0.7199999999999999733546474089962430298328399658203125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": "-", "day_transaction.moving_avg_200_day": "-", "day_transaction.total_shares": "-", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-", "stock.id": 274, "stock.ts": "2018-05-01 06:06:20", "stock.stock_number": "CSR", "stock.stock": "安防科技", "stock.description": "CSST专注于安全领域的发展,主要由安防制造、安防软件、安防集成、安防服务、安防销售、消防、节能减排、物联网八大业务板块以及CSST安防学院、研究院组成最重要的十大功能板块。 CSST致力于从事对社会安全有益的事业,成为国内领先国际知名的:安防与消防产品供应商、软件与解决方案提供商、集成工程服务商、安全服务运营商和安防产品渠道商、安防与消防专业人才培训基地。秉承“铸就平安,引领安防”的企业宗旨,以理性、务实、包容、专业、超越的精神经营企业,服务社会。 该公司于2007年10月29日上市。", "stock.description_1": "", "stock.company_websit_1": "http://www.csst.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "275": { "day_transaction.id": 275, "day_transaction.ts": "2018-05-01 06:06:32", "day_transaction.today_open": 5.04000000000000003552713678800500929355621337890625, "day_transaction.last_close": 4.9900000000000002131628207280300557613372802734375, "day_transaction.high": 5.04000000000000003552713678800500929355621337890625, "day_transaction.low": 4.80999999999999960920149533194489777088165283203125, "day_transaction.high52week": 5.730000000000000426325641456060111522674560546875, "day_transaction.low52week": 2.70000000000000017763568394002504646778106689453125, "day_transaction.volume": "2.54万", "day_transaction.amplitude": "4.41%", "day_transaction.turnover_rate": "0.26%", "day_transaction.market_capital": "4786.68万", "day_transaction.eps": -0.05000000000000000277555756156289135105907917022705078125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 3.339999999999999857891452847979962825775146484375, "day_transaction.moving_avg_200_day": 4.30999999999999960920149533194489777088165283203125, "day_transaction.total_shares": "959.30万", "day_transaction.inst_own": 1, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-", "stock.id": 275, "stock.ts": "2018-05-01 06:06:32", "stock.stock_number": "CTEK", "stock.stock": "新兴佳集团", "stock.description": "新兴佳集团(CTEK)总部位于辽宁省铁岭市,主营业务为风机塔筒制造。风力发电机由主机、叶片及塔筒三部分组成,塔筒是关键配件之一。 新兴佳集团于2010年7月13日借纽约国际基团之力登陆OTCBB,并于2010年12月15日成功转版NASDAQ。", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "276": { "day_transaction.id": 276, "day_transaction.ts": "2018-05-01 06:06:51", "day_transaction.today_open": 1.100000000000000088817841970012523233890533447265625, "day_transaction.last_close": 1.100000000000000088817841970012523233890533447265625, "day_transaction.high": 1.100000000000000088817841970012523233890533447265625, "day_transaction.low": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.high52week": 3.9900000000000002131628207280300557613372802734375, "day_transaction.low52week": 1.04000000000000003552713678800500929355621337890625, "day_transaction.volume": "5.96万", "day_transaction.amplitude": "2.73%", "day_transaction.turnover_rate": "0.48%", "day_transaction.market_capital": "1378.63万", "day_transaction.eps": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.pe_lyr": 2.680000000000000159872115546022541821002960205078125, "day_transaction.moving_avg_50_day": 3.060000000000000053290705182007513940334320068359375, "day_transaction.moving_avg_200_day": 3.029999999999999804600747665972448885440826416015625, "day_transaction.total_shares": "1253.30万", "day_transaction.inst_own": 1, "day_transaction.net_assets": 1.9299999999999999378275106209912337362766265869140625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.4099999999999999200639422269887290894985198974609375, "day_transaction.number_of_empty_heads": 6.29000000000000003552713678800500929355621337890625, "stock.id": 276, "stock.ts": "2018-05-01 06:06:51", "stock.stock_number": "SINO", "stock.stock": "中环球船务", "stock.description": "北京中环球船务代理有限公司是一家资深的综合船务代理公司,为船东、承租人等挂靠中国大陆各港口的船舶提供全面、完整、直接、优质的服务。中环球公司每年为数以百计的运输煤炭、矿石、化肥等生产资料需要挂靠中国大陆各个港口的船舶服务。公司员工大部分曾工作于外运船代公司和外轮代理公司(中国知名的船务代理公司),具有丰富的专业知识和行业工作经验。 该公司于2008年5月21日在纳斯达克上市,发行1,229,032 普通股,IPO价格为每股$7.75", "stock.description_1": "", "stock.company_websit_1": "http://www.sino-global.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "277": { "day_transaction.id": 277, "day_transaction.ts": "2018-05-01 06:07:07", "day_transaction.today_open": 29.870000000000000994759830064140260219573974609375, "day_transaction.last_close": 29.730000000000000426325641456060111522674560546875, "day_transaction.high": 31.030000000000001136868377216160297393798828125, "day_transaction.low": 29.39999999999999857891452847979962825775146484375, "day_transaction.high52week": 70.8599999999999994315658113919198513031005859375, "day_transaction.low52week": 26.699999999999999289457264239899814128875732421875, "day_transaction.volume": "61.69万", "day_transaction.amplitude": "5.48%", "day_transaction.turnover_rate": "1.59%", "day_transaction.market_capital": "12.05亿", "day_transaction.eps": -8.71000000000000085265128291212022304534912109375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 58.719999999999998863131622783839702606201171875, "day_transaction.moving_avg_200_day": 50.22999999999999687361196265555918216705322265625, "day_transaction.total_shares": "3888.14万", "day_transaction.inst_own": 69.18999999999999772626324556767940521240234375, "day_transaction.net_assets": 22.07000000000000028421709430404007434844970703125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.589999999999999857891452847979962825775146484375, "day_transaction.number_of_empty_heads": 2.649999999999999911182158029987476766109466552734375, "stock.id": 277, "stock.ts": "2018-05-01 06:07:07", "stock.stock_number": "SOHU", "stock.stock": "搜狐", "stock.description": "搜狐是一家立足于中国市场的互联网媒体、搜索、在线游戏及无线增值服务集团,旗下拥有由门户网站搜狐网、网络游戏公司畅游、社区网站chinaren、房地产网站焦点网、搜狗等品牌组成的互联网业务线。目前搜狐的收入主要由品牌广告、在线游戏、无线增值三部分组成。搜狐2000年7月12日在美国纳斯达克挂牌上市,发行价13美元。搜狐持股68%的畅游(CYOU)也是纳斯达克上市公司。", "stock.description_1": "", "stock.company_websit_1": "http://www.sohu.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "278": { "day_transaction.id": 278, "day_transaction.ts": "2018-05-01 06:07:25", "day_transaction.today_open": 35.64999999999999857891452847979962825775146484375, "day_transaction.last_close": 35.75, "day_transaction.high": 35.75, "day_transaction.low": 34.219999999999998863131622783839702606201171875, "day_transaction.high52week": 46.68999999999999772626324556767940521240234375, "day_transaction.low52week": 22.489999999999998436805981327779591083526611328125, "day_transaction.volume": "274.64万", "day_transaction.amplitude": "4.25%", "day_transaction.turnover_rate": "1.39%", "day_transaction.market_capital": "69.06亿", "day_transaction.eps": 1.5300000000000000266453525910037569701671600341796875, "day_transaction.pe_lyr": 21.64999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "1.98亿", "day_transaction.inst_own": 3, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 7.20000000000000017763568394002504646778106689453125, "day_transaction.number_of_empty_heads": "-", "stock.id": 278, "stock.ts": "2018-05-01 06:07:25", "stock.stock_number": "MOMO", "stock.stock": "陌陌", "stock.description": "陌陌”是陌陌科技于2011年8月推出的一款基于地理位置的移动社交产品。 通过陌陌,您可以认识身边的人;加入附近的群组;查看附近的留言;参加附近的活动。还可以和朋友交换各自的地理位置,用有趣的表情聊天等等。 公司于2011年3月由前网易总编辑唐岩创建,联合创始人及核心团队均来自网易,凤凰,新浪等顶尖互联网公司。", "stock.description_1": "", "stock.company_websit_1": "http://www.immomo.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "279": { "day_transaction.id": 279, "day_transaction.ts": "2018-05-01 06:07:57", "day_transaction.today_open": 13.1199999999999992184029906638897955417633056640625, "day_transaction.last_close": 13.1899999999999995026200849679298698902130126953125, "day_transaction.high": 13.519999999999999573674358543939888477325439453125, "day_transaction.low": 13.1199999999999992184029906638897955417633056640625, "day_transaction.high52week": 18.17999999999999971578290569595992565155029296875, "day_transaction.low52week": 7.54000000000000003552713678800500929355621337890625, "day_transaction.volume": "89.05万", "day_transaction.amplitude": "3.06%", "day_transaction.turnover_rate": "0.62%", "day_transaction.market_capital": "19.26亿", "day_transaction.eps": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.pe_lyr": 9.050000000000000710542735760100185871124267578125, "day_transaction.moving_avg_50_day": 8.730000000000000426325641456060111522674560546875, "day_transaction.moving_avg_200_day": 10.28999999999999914734871708787977695465087890625, "day_transaction.total_shares": "1.44亿", "day_transaction.inst_own": 8, "day_transaction.net_assets": 3.45000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.609999999999999875655021241982467472553253173828125, "day_transaction.number_of_empty_heads": 15.5299999999999993605115378159098327159881591796875, "stock.id": 279, "stock.ts": "2018-05-01 06:07:57", "stock.stock_number": "CMCM", "stock.stock": "猎豹移动", "stock.description": "猎豹移动公司(Cheetah Mobile),原金山网络,成立于2010年10月,由金山安全和可牛影像公司合并而成,继承了金山15年的安全技术积累和可牛影像的互联网基因。是全球最大的移动工具开发商、中国第二大互联网及移动互联网安全公司,致力于为全球用户提供快捷、简单、安全的互联网及移动上网体验。【该公司每股收益为最近一财年,非TTM】", "stock.description_1": "", "stock.company_websit_1": "http://www.cmcm.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "280": { "day_transaction.id": 280, "day_transaction.ts": "2018-05-01 06:08:18", "day_transaction.today_open": 84.06999999999999317878973670303821563720703125, "day_transaction.last_close": 84.1099999999999994315658113919198513031005859375, "day_transaction.high": 88.2999999999999971578290569595992565155029296875, "day_transaction.low": 83.68999999999999772626324556767940521240234375, "day_transaction.high52week": 88.2999999999999971578290569595992565155029296875, "day_transaction.low52week": 38.75, "day_transaction.volume": "177.82万", "day_transaction.amplitude": "5.48%", "day_transaction.turnover_rate": "1.21%", "day_transaction.market_capital": "128.04亿", "day_transaction.eps": 1.3600000000000000976996261670137755572795867919921875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 65.3799999999999954525264911353588104248046875, "day_transaction.moving_avg_200_day": 52.4500000000000028421709430404007434844970703125, "day_transaction.total_shares": "1.47亿", "day_transaction.inst_own": 20, "day_transaction.net_assets": 19.219999999999998863131622783839702606201171875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 3.4900000000000002131628207280300557613372802734375, "day_transaction.number_of_empty_heads": 7.4000000000000003552713678800500929355621337890625, "stock.id": 280, "stock.ts": "2018-05-01 06:08:18", "stock.stock_number": "WUBA", "stock.stock": "58同城", "stock.description": "58同城(www.58.com)是中国最大的的分类信息网站,其服务覆盖房屋租售、招聘求职、商家黄页、二手买卖、汽车租售、宠物票务、旅游交友、餐饮娱乐等多种生活信息。已在天津、上海等24个城市成立了分公司,并在全国379个城市开通分站。 该公司每股收益为截至2013年6月30日最近12个月合计。", "stock.description_1": "", "stock.company_websit_1": "http://www.58.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "281": { "day_transaction.id": 281, "day_transaction.ts": "2018-05-01 06:08:28", "day_transaction.today_open": 19.730000000000000426325641456060111522674560546875, "day_transaction.last_close": 19.870000000000000994759830064140260219573974609375, "day_transaction.high": 21.309999999999998721023075631819665431976318359375, "day_transaction.low": 19.379999999999999005240169935859739780426025390625, "day_transaction.high52week": 54.4200000000000017053025658242404460906982421875, "day_transaction.low52week": 18.469999999999998863131622783839702606201171875, "day_transaction.volume": "169.07万", "day_transaction.amplitude": "9.71%", "day_transaction.turnover_rate": "2.47%", "day_transaction.market_capital": "15.18亿", "day_transaction.eps": -3.600000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 47.2000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 35.27000000000000312638803734444081783294677734375, "day_transaction.total_shares": "7172.60万", "day_transaction.inst_own": 30, "day_transaction.net_assets": 20.60000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.189999999999999946709294817992486059665679931640625, "day_transaction.number_of_empty_heads": 4.37999999999999989341858963598497211933135986328125, "stock.id": 281, "stock.ts": "2018-05-01 06:08:28", "stock.stock_number": "BITA", "stock.stock": "易车", "stock.description": "易车控股有限公司,主要为汽车用户提供互联网资讯服务,并为汽车厂商和汽车经销商提供互联网营销解决方案。易车的公司业务主要分为四个板块:易车网广告业务、易湃平台、淘车网以及数字营销服务业务。 易车网广告业务旨在为汽车制造商和经销商提供广告服务,其中包括为消费者提供最新的汽车价格、促销信息、参数规格、评测信息以及消费者反馈。易湃平台为中国的汽车经销商提供整合的互联网数字营销及客户关系管理方案。经销商用户将能够在易湃平台上建立网上展厅、刊登价格及促销信息、提供经销商联系方式、进行广告投放等内容,并且能够通过该平台进行客户关系管理,以此对消费者进行有效的汽车营销。淘车网业务为二手车经销商提供了将其二手车车源信息刊登在淘车网以及合作伙伴网站上的平台。同时,淘车网也为二手车经销商提供经原厂认证汽车项目的广告服务。公司的数字营销服务业务为汽车制造商提供一站式数字营销服务,包括网站建设和维护、互联网公关、网络营销和广告代理服务。", "stock.description_1": "", "stock.company_websit_1": "http://corp.bitauto.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "282": { "day_transaction.id": 282, "day_transaction.ts": "2018-05-01 06:08:47", "day_transaction.today_open": 253.68999999999999772626324556767940521240234375, "day_transaction.last_close": 251.93000000000000682121026329696178436279296875, "day_transaction.high": 255, "day_transaction.low": 244.400000000000005684341886080801486968994140625, "day_transaction.high52week": 274.970000000000027284841053187847137451171875, "day_transaction.low52week": 173.520000000000010231815394945442676544189453125, "day_transaction.volume": "426.14万", "day_transaction.amplitude": "4.21%", "day_transaction.turnover_rate": "1.23%", "day_transaction.market_capital": "870.03亿", "day_transaction.eps": 8.0099999999999997868371792719699442386627197265625, "day_transaction.pe_lyr": 30.10000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 249.580000000000012505552149377763271331787109375, "day_transaction.moving_avg_200_day": 210.349999999999994315658113919198513031005859375, "day_transaction.total_shares": "3.47亿", "day_transaction.inst_own": 63.75999999999999801048033987171947956085205078125, "day_transaction.net_assets": 42.8299999999999982946974341757595539093017578125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 5.70000000000000017763568394002504646778106689453125, "day_transaction.number_of_empty_heads": 2.20000000000000017763568394002504646778106689453125, "stock.id": 282, "stock.ts": "2018-05-01 06:08:47", "stock.stock_number": "BIDU", "stock.stock": "百度", "stock.description": "全球最大的中文搜索引擎,提供网页、MP3、文档、地图、传情、影视等多样化的搜索服务,并且推出了贴吧、知道等富具中国特色的互联网产品。百度为客户投放与网页内容相关的广告,从而实现盈利。百度于2005年8月5日在纳斯达克上市,发行价每股27美元,拆股复权后为每股2.7美元。百度持有旗下视频网站奇艺(qiyi.com)61.11%股份。", "stock.description_1": "", "stock.company_websit_1": "http://home.baidu.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "283": { "day_transaction.id": 283, "day_transaction.ts": "2018-05-01 06:09:04", "day_transaction.today_open": 2.160000000000000142108547152020037174224853515625, "day_transaction.last_close": 2.160000000000000142108547152020037174224853515625, "day_transaction.high": 2.160000000000000142108547152020037174224853515625, "day_transaction.low": 2.020000000000000017763568394002504646778106689453125, "day_transaction.high52week": 3.600000000000000088817841970012523233890533447265625, "day_transaction.low52week": 2.020000000000000017763568394002504646778106689453125, "day_transaction.volume": "3.73万", "day_transaction.amplitude": "6.48%", "day_transaction.turnover_rate": "0.35%", "day_transaction.market_capital": "2159.69万", "day_transaction.eps": -0.289999999999999980015985556747182272374629974365234375, "day_transaction.pe_lyr": 2.160000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 2.350000000000000088817841970012523233890533447265625, "day_transaction.moving_avg_200_day": 2.54999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "1058.67万", "day_transaction.inst_own": 8.6300000000000007815970093361102044582366943359375, "day_transaction.net_assets": 24.530000000000001136868377216160297393798828125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.0899999999999999966693309261245303787291049957275390625, "day_transaction.number_of_empty_heads": 0.450000000000000011102230246251565404236316680908203125, "stock.id": 283, "stock.ts": "2018-05-01 06:09:04", "stock.stock_number": "CNTF", "stock.stock": "泰克飞石", "stock.description": "泰克飞石(原德信无线)创立于2002年7月,是中国最大的手机软件和整机方案设计供应商之一。总部位于北京市中关村高科技园区电子城科技园,办公总面积超过三万平方米,拥有现代化的办公设备和环境。在上海、深圳、杭州,美国、日本、韩国等地设有分支机构。 2007年5月7日,德信无线在美国纳斯达克首次公开招股(IPO),获得融资1.42亿美元,德信无线共售出872万股美国存托凭证,发行价为16.25美元。1ADS =15普通股", "stock.description_1": "", "stock.company_websit_1": "http://www.techfaithwireless.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "284": { "day_transaction.id": 284, "day_transaction.ts": "2018-05-01 06:09:13", "day_transaction.today_open": 4.79999999999999982236431605997495353221893310546875, "day_transaction.last_close": 4.78000000000000024868995751603506505489349365234375, "day_transaction.high": 5.0800000000000000710542735760100185871124267578125, "day_transaction.low": 4.75, "day_transaction.high52week": 5.5800000000000000710542735760100185871124267578125, "day_transaction.low52week": 3.0099999999999997868371792719699442386627197265625, "day_transaction.volume": "207.04万", "day_transaction.amplitude": "6.90%", "day_transaction.turnover_rate": "0.49%", "day_transaction.market_capital": "21.75亿", "day_transaction.eps": -0.35999999999999998667732370449812151491641998291015625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 4.230000000000000426325641456060111522674560546875, "day_transaction.moving_avg_200_day": 3.62999999999999989341858963598497211933135986328125, "day_transaction.total_shares": "4.35亿", "day_transaction.inst_own": 177.18000000000000682121026329696178436279296875, "day_transaction.net_assets": 1.3400000000000000799360577730112709105014801025390625, "day_transaction.bonus_stock": "0.19/5.44", "day_transaction.mrq": 3.390000000000000124344978758017532527446746826171875, "day_transaction.number_of_empty_heads": 8.4900000000000002131628207280300557613372802734375, "stock.id": 284, "stock.ts": "2018-05-01 06:09:13", "stock.stock_number": "SFUN", "stock.stock": "房天下", "stock.description": "房天下成立于1999年,是中国房地产家居网络媒体和信息服务企业。房天下旗下拥有四大集团:搜房新房集团、搜房二手房集团、搜房家居集团、搜房研究集团(中国指数研究院)。房天下于2010年9月17日在纽交所挂牌交易,IPO共发行290万份ADS,每ADS发行价42.50美元(1ADS=4普通股),募资约1.247亿美元;本次发行主要为原有股东减持,搜房实际融资1000万美元。房天下于2011年2月18日实行拆股,1拆4,即分拆之后1ADS=1普通股", "stock.description_1": "", "stock.company_websit_1": "http://www.soufun.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "285": { "day_transaction.id": 285, "day_transaction.ts": "2018-05-01 06:09:28", "day_transaction.today_open": 95.6200000000000045474735088646411895751953125, "day_transaction.last_close": 94.900000000000005684341886080801486968994140625, "day_transaction.high": 98.7999999999999971578290569595992565155029296875, "day_transaction.low": 95.030000000000001136868377216160297393798828125, "day_transaction.high52week": 100.659999999999996589394868351519107818603515625, "day_transaction.low52week": 33.3900000000000005684341886080801486968994140625, "day_transaction.volume": "42.15万", "day_transaction.amplitude": "3.96%", "day_transaction.turnover_rate": "0.40%", "day_transaction.market_capital": "115.27亿", "day_transaction.eps": 2.609999999999999875655021241982467472553253173828125, "day_transaction.pe_lyr": 36.46000000000000085265128291212022304534912109375, "day_transaction.moving_avg_50_day": 61.3299999999999982946974341757595539093017578125, "day_transaction.moving_avg_200_day": 50.9200000000000017053025658242404460906982421875, "day_transaction.total_shares": "1.18亿", "day_transaction.inst_own": 79, "day_transaction.net_assets": 9.5999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 5.9900000000000002131628207280300557613372802734375, "day_transaction.number_of_empty_heads": 4.32000000000000028421709430404007434844970703125, "stock.id": 285, "stock.ts": "2018-05-01 06:09:28", "stock.stock_number": "ATHM", "stock.stock": "汽车之家", "stock.description": "汽车之家由泡泡网CEO李想成立于2005年,是一家汽车垂直网站,为汽车消费人群用户提供专业的资讯内容及论坛;同时为汽车厂商及经销商提供在线营销服务。 2010-2012年汽车之家净营收复合增速70%,2013年前9月营收较上年同期增长63%至1.357亿美元;2013年前9月净利润5458万美元,净利润率高达40%。", "stock.description_1": "", "stock.company_websit_1": "http://www.autohome.com.cn/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "286": { "day_transaction.id": 286, "day_transaction.ts": "2018-05-01 06:09:39", "day_transaction.today_open": 1.270000000000000017763568394002504646778106689453125, "day_transaction.last_close": 1.2600000000000000088817841970012523233890533447265625, "day_transaction.high": 1.270000000000000017763568394002504646778106689453125, "day_transaction.low": 1.20999999999999996447286321199499070644378662109375, "day_transaction.high52week": 4.75, "day_transaction.low52week": 0.7199999999999999733546474089962430298328399658203125, "day_transaction.volume": "5.97万", "day_transaction.amplitude": "3.97%", "day_transaction.turnover_rate": "0.24%", "day_transaction.market_capital": "3125.55万", "day_transaction.eps": -0.08000000000000000166533453693773481063544750213623046875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "2500.44万", "day_transaction.inst_own": 4, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.68000000000000004884981308350688777863979339599609375, "day_transaction.number_of_empty_heads": "-", "stock.id": 286, "stock.ts": "2018-05-01 06:09:39", "stock.stock_number": "CCIH", "stock.stock": "蓝汛", "stock.description": "ChinaCache成立于1998年,是中国领先的互联网内容传输服务整体解决方案提供商,向客户提供全方位网络内容快速分布解决方案。作为2000年首家获信产部许可的CDN服务提供商,目前ChinaCache在全世界拥有19000多台服务器,遍布全球120多个大中城市, 为国内外上万家知名企业提供网络应用基础服务,业务遍及欧洲、亚洲、美洲和大洋洲。2010年10月1日,蓝汛登陆纳斯达克,发行价13.9美元,募资8600万美元。1ADS=16普通股", "stock.description_1": "", "stock.company_websit_1": "http://www.chinacache.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "287": { "day_transaction.id": 287, "day_transaction.ts": "2018-05-01 06:09:53", "day_transaction.today_open": 6.20000000000000017763568394002504646778106689453125, "day_transaction.last_close": 6.20999999999999996447286321199499070644378662109375, "day_transaction.high": 6.29999999999999982236431605997495353221893310546875, "day_transaction.low": 6.089999999999999857891452847979962825775146484375, "day_transaction.high52week": 9.8800000000000007815970093361102044582366943359375, "day_transaction.low52week": 5.80999999999999960920149533194489777088165283203125, "day_transaction.volume": "18.92万", "day_transaction.amplitude": "3.22%", "day_transaction.turnover_rate": "0.15%", "day_transaction.market_capital": "7.84亿", "day_transaction.eps": -2.899999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 7.69000000000000039079850466805510222911834716796875, "day_transaction.moving_avg_200_day": 7.9000000000000003552713678800500929355621337890625, "day_transaction.total_shares": "1.26亿", "day_transaction.inst_own": 17, "day_transaction.net_assets": 4.5999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.4899999999999999911182158029987476766109466552734375, "day_transaction.number_of_empty_heads": 9.0299999999999993605115378159098327159881591796875, "stock.id": 287, "stock.ts": "2018-05-01 06:09:53", "stock.stock_number": "TOUR", "stock.stock": "途牛", "stock.description": "途牛旅游网创立于2006年10月,以“让旅游更简单”为使命,为消费者提供由北京、上海、广州、深圳等64个城市出发的旅游产品预订服务,产品全面,价格透明,全年365天24小时400电话预订,并提供丰富的后续服务和保障。目前,途牛旅游网提供8万余种旅游产品供消费者选择,涵盖跟团、自助、自驾、邮轮、酒店、签证、景区门票以及公司旅游等,已成功服务累计超过400万人次出游。同时基于途牛旅游网全球中文景点目录以及中文旅游社区,可以更好地帮助游客了解目的地信息,妥善制定好出游计划,并方便地预订旅程中的服务项目。", "stock.description_1": "", "stock.company_websit_1": "http://www.tuniu.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "288": { "day_transaction.id": 288, "day_transaction.ts": "2018-05-01 06:10:06", "day_transaction.today_open": 112.5, "day_transaction.last_close": 111.8700000000000045474735088646411895751953125, "day_transaction.high": 115.6400000000000005684341886080801486968994140625, "day_transaction.low": 111.1400000000000005684341886080801486968994140625, "day_transaction.high52week": 142.1200000000000045474735088646411895751953125, "day_transaction.low52week": 53.75999999999999801048033987171947956085205078125, "day_transaction.volume": "125.20万", "day_transaction.amplitude": "4.02%", "day_transaction.turnover_rate": "0.57%", "day_transaction.market_capital": "253.34亿", "day_transaction.eps": 1.600000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 71.7699999999999960209606797434389591217041015625, "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "2.21亿", "day_transaction.inst_own": 7, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 22.059999999999998721023075631819665431976318359375, "day_transaction.number_of_empty_heads": "-", "stock.id": 288, "stock.ts": "2018-05-01 06:10:06", "stock.stock_number": "WB", "stock.stock": "微博", "stock.description": "新浪微博是一个由新浪网推出,提供微型博客服务的类Twitter网站。用户可以通过网页、WAP页面、手机客户端、手机短信、彩信发布消息或上传图片。新浪可以把微博理解为“微型博客”或者“一句话博客”。用户可以将看到的、听到的、想到的事情写成一句话,或发一张图片,通过电脑或者手机随时随地分享给朋友,一起分享、讨论;还可以关注朋友,即时看到朋友们发布的信息。2014年3月27日,新浪微博正式更名为“微博”,拿掉“新浪”两个字之后的“微博”在架构上成为独立公司,与新浪网一起构成新浪公司的重要两级,微博于2014年4月17日在美国纳斯达克正式挂牌上市。", "stock.description_1": "", "stock.company_websit_1": "http://www.weibo.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "289": { "day_transaction.id": 289, "day_transaction.ts": "2018-05-01 06:10:30", "day_transaction.today_open": 10.3499999999999996447286321199499070644378662109375, "day_transaction.last_close": 10.230000000000000426325641456060111522674560546875, "day_transaction.high": 10.3499999999999996447286321199499070644378662109375, "day_transaction.low": 8.8900000000000005684341886080801486968994140625, "day_transaction.high52week": 18.699999999999999289457264239899814128875732421875, "day_transaction.low52week": 6.0099999999999997868371792719699442386627197265625, "day_transaction.volume": "94.10万", "day_transaction.amplitude": "14.27%", "day_transaction.turnover_rate": "1.38%", "day_transaction.market_capital": "6.13亿", "day_transaction.eps": -2.20000000000000017763568394002504646778106689453125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 9.0299999999999993605115378159098327159881591796875, "day_transaction.moving_avg_200_day": 7.45000000000000017763568394002504646778106689453125, "day_transaction.total_shares": "6830.55万", "day_transaction.inst_own": 1, "day_transaction.net_assets": 10.410000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.060000000000000053290705182007513940334320068359375, "day_transaction.number_of_empty_heads": 7.28000000000000024868995751603506505489349365234375, "stock.id": 289, "stock.ts": "2018-05-01 06:10:30", "stock.stock_number": "RENN", "stock.stock": "人人", "stock.description": "人人公司(原名千橡集团),成立于2002年。2006年收购校内网,并在2009年将校内网更名为人人网,目前拥有超过1.17亿激活用户,自称是中国最大的实名制SNS社交网络。其收入主要来源于网络广告及互联网增值业务两部分。2010年12月,“千橡互动集团”正式更名为“人人公司”,成为一家集社交网络(人人网)、社会化电子商务(糯米网)及网络游戏(人人游戏)等业务为一身的综合性互联网集团公司。5月4日IPO,发行价14美元(1ADS=3普通股),本次IPO一共募集资金8.5亿美元。", "stock.description_1": "", "stock.company_websit_1": "http://www.renren-inc.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "290": { "day_transaction.id": 290, "day_transaction.ts": "2018-05-01 06:10:47", "day_transaction.today_open": 178.090000000000003410605131648480892181396484375, "day_transaction.last_close": 177.159999999999996589394868351519107818603515625, "day_transaction.high": 180.039999999999992041921359486877918243408203125, "day_transaction.low": 177.05000000000001136868377216160297393798828125, "day_transaction.high52week": 206.19999999999998863131622783839702606201171875, "day_transaction.low52week": 114, "day_transaction.volume": "1402.16万", "day_transaction.amplitude": "1.67%", "day_transaction.turnover_rate": "0.55%", "day_transaction.market_capital": "4572.68亿", "day_transaction.eps": 3.95999999999999996447286321199499070644378662109375, "day_transaction.pe_lyr": 66.2999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 176.93999999999999772626324556767940521240234375, "day_transaction.moving_avg_200_day": 150.55000000000001136868377216160297393798828125, "day_transaction.total_shares": "25.61亿", "day_transaction.inst_own": 23, "day_transaction.net_assets": 17.67999999999999971578290569595992565155029296875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 10.46000000000000085265128291212022304534912109375, "day_transaction.number_of_empty_heads": 9.8900000000000005684341886080801486968994140625, "stock.id": 290, "stock.ts": "2018-05-01 06:10:47", "stock.stock_number": "BABA", "stock.stock": "阿里巴巴", "stock.description": "阿里巴巴集团经营多元化的互联网业务,致力为全球所有人创造便捷的交易渠道。自成立以来,阿里巴巴集团建立了领先的消费者电子商务、网上支付、B2B网上交易市场及云计算业务,近几年更积极开拓无线应用、手机操作系统和互联网电视等领域。集团以促进一个开放、协同、繁荣的电子商务生态系统为目标,旨在对消费者、商家以及经济发展做出贡献。【该公司每股收益为最近一财年,非TTM】", "stock.description_1": "", "stock.company_websit_1": "http://www.alibabagroup.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "291": { "day_transaction.id": 291, "day_transaction.ts": "2018-05-01 06:10:57", "day_transaction.today_open": 94.7300000000000039790393202565610408782958984375, "day_transaction.last_close": 94.2900000000000062527760746888816356658935546875, "day_transaction.high": 96.25, "day_transaction.low": 94.1099999999999994315658113919198513031005859375, "day_transaction.high52week": 124.599999999999994315658113919198513031005859375, "day_transaction.low52week": 75.8599999999999994315658113919198513031005859375, "day_transaction.volume": "76.34万", "day_transaction.amplitude": "2.26%", "day_transaction.turnover_rate": "1.07%", "day_transaction.market_capital": "68.33亿", "day_transaction.eps": 3.0099999999999997868371792719699442386627197265625, "day_transaction.pe_lyr": 43.52000000000000312638803734444081783294677734375, "day_transaction.moving_avg_50_day": 113.5199999999999960209606797434389591217041015625, "day_transaction.moving_avg_200_day": 97.18999999999999772626324556767940521240234375, "day_transaction.total_shares": "7151.47万", "day_transaction.inst_own": 82.7600000000000051159076974727213382720947265625, "day_transaction.net_assets": 37.6400000000000005684341886080801486968994140625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 2.859999999999999875655021241982467472553253173828125, "day_transaction.number_of_empty_heads": 0.84999999999999997779553950749686919152736663818359375, "stock.id": 291, "stock.ts": "2018-05-01 06:10:57", "stock.stock_number": "SINA", "stock.stock": "新浪", "stock.description": "新浪(SINA)素有“中文第一门户”之称。公司收入大部分来自网络广告,少部分来自移动增值服务。新浪于2000年4月13日在纳斯达克上市,发行价每股17美元。2009年9月28日,以CEO曹国伟为首的管理层实施MBO,成为第一大股东,新浪结束无主状态,管理层真正在董事会掌握话语权。2009年10月16日,新浪拆分旗下房产业务(新浪乐居)与易居中国旗下房产数据库业务合并组成中房信,登陆纳斯达克,其中,新浪持有33%的股份。2011年3月,新浪以6600万美元,购入麦考林19%的股份。2011年8月,新浪分两次入股土豆,占比9.05%,总交易金额为6640万美元,平均成本为每ADS 25.86美元。2013年4月29日,阿里入股新浪微博,占股18%。", "stock.description_1": "", "stock.company_websit_1": "http://www.sina.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "292": { "day_transaction.id": 292, "day_transaction.ts": "2018-05-01 06:11:11", "day_transaction.today_open": 37.0799999999999982946974341757595539093017578125, "day_transaction.last_close": 36.75999999999999801048033987171947956085205078125, "day_transaction.high": 37.090000000000003410605131648480892181396484375, "day_transaction.low": 36.14999999999999857891452847979962825775146484375, "day_transaction.high52week": 50.67999999999999971578290569595992565155029296875, "day_transaction.low52week": 34.50999999999999801048033987171947956085205078125, "day_transaction.volume": "850.39万", "day_transaction.amplitude": "2.53%", "day_transaction.turnover_rate": "0.60%", "day_transaction.market_capital": "519.64亿", "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "14.23亿", "day_transaction.inst_own": 25, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 6.88999999999999968025576890795491635799407958984375, "day_transaction.number_of_empty_heads": "-", "stock.id": 292, "stock.ts": "2018-05-01 06:11:11", "stock.stock_number": "JD", "stock.stock": "京东", "stock.description": "京东商城是目前国内最大自营式B2C企业。京东商城目前拥有遍及全国各地2500万注册用户,近6000家供应商,在线销售家电、数码通讯、电脑、家居百货、服装服饰、母婴、图书、食品等11大类数万个品牌百万种优质商品,日订单处理量超过30万单,网站日均PV超过5000万。2007年,京东商城获得了来自今日资本千万美元的融资。2008年底,获得今日资本、雄牛资本以及亚洲著名投资银行家梁伯韬先生私人公司共计2100万美元的联合注资。2011年初,京东获得俄罗斯投资者数字天空技术(DST)、老虎基金等共6家基金和社会知名人融资共计15亿美元。", "stock.description_1": "", "stock.company_websit_1": "http://www.jd.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "293": { "day_transaction.id": 293, "day_transaction.ts": "2018-05-01 06:11:25", "day_transaction.today_open": 27.469999999999998863131622783839702606201171875, "day_transaction.last_close": 26.519999999999999573674358543939888477325439453125, "day_transaction.high": 28.5, "day_transaction.low": 25.6400000000000005684341886080801486968994140625, "day_transaction.high52week": 28.5, "day_transaction.low52week": 9.3300000000000000710542735760100185871124267578125, "day_transaction.volume": 5007, "day_transaction.amplitude": "10.78%", "day_transaction.turnover_rate": "0.13%", "day_transaction.market_capital": "9903.13万", "day_transaction.eps": -1.62000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 33.00999999999999801048033987171947956085205078125, "day_transaction.moving_avg_50_day": 14.71000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 12.6099999999999994315658113919198513031005859375, "day_transaction.total_shares": "382.66万", "day_transaction.inst_own": "-", "day_transaction.net_assets": 26.300000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.5500000000000000444089209850062616169452667236328125, "day_transaction.number_of_empty_heads": 0.429999999999999993338661852249060757458209991455078125, "stock.id": 293, "stock.ts": "2018-05-01 06:11:25", "stock.stock_number": "ATV", "stock.stock": "橡果国际", "stock.description": "橡果国际是主要以电视、网络等多种媒体为推广手段,以北京、上海为中心,辐射全国的研发、生产、销售、服务购物网络。目前主要的收入来自于电视购物,通过电视推介产品,电话订购,然后配送。既有自主品牌商品,也有经销品牌商品。 在中国快速增长的个人消费品市场上,橡果国际通过纵向垂直整合,铸就了“好记星”、“背背佳”、“氧立得”、“紫环”、“安耐驰”、“网e拍”、“视乐奇”等著名品牌,取得了令人瞩目的市场业绩。 橡果国际于2007年5月4日于纽交所上市,发行价每ADS15.50美元(1ADS=3普通股)。", "stock.description_1": "", "stock.company_websit_1": "http://www.chinadrtv.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "294": { "day_transaction.id": 294, "day_transaction.ts": "2018-05-01 06:11:48", "day_transaction.today_open": 4, "day_transaction.last_close": 3.970000000000000195399252334027551114559173583984375, "day_transaction.high": 4.0800000000000000710542735760100185871124267578125, "day_transaction.low": 3.95999999999999996447286321199499070644378662109375, "day_transaction.high52week": 8.1400000000000005684341886080801486968994140625, "day_transaction.low52week": 2.430000000000000159872115546022541821002960205078125, "day_transaction.volume": "15.94万", "day_transaction.amplitude": "2.77%", "day_transaction.turnover_rate": "0.23%", "day_transaction.market_capital": "2.92亿", "day_transaction.eps": 0.13000000000000000444089209850062616169452667236328125, "day_transaction.pe_lyr": 22.82000000000000028421709430404007434844970703125, "day_transaction.moving_avg_50_day": 5.82000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 3.910000000000000142108547152020037174224853515625, "day_transaction.total_shares": "7173.49万", "day_transaction.inst_own": 7, "day_transaction.net_assets": 5.0999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.number_of_empty_heads": 1.4699999999999999733546474089962430298328399658203125, "stock.id": 294, "stock.ts": "2018-05-01 06:11:48", "stock.stock_number": "FENG", "stock.stock": "凤凰新媒体", "stock.description": "凤凰新媒体是跨平台网络新媒体公司,旗下综合门户凤凰网(www.ifeng.com)、手机凤凰网(3g.ifeng.com)和凤凰视频(v.ifeng.com)三大平台。凤凰新媒体是控股股东凤凰卫视电视内容的网络传播渠道,也有众多媒体机构生产的内容、用户生成的内容、以及自身生产的内容,并反向传输给凤凰卫视的电视平台,形成创新的网台联动组合传播模式,为互联网、手机及电视用户提供内容与服务。控股股东凤凰卫视持有股份占总股本的64.84%,凤凰卫视是一家总部位于香港的华语电视台,1996年开播,2000年在港交所上市,2006年中移动购入凤凰卫视19.9%股份,成为第二大股东。 2011年5月12日,凤凰新媒体登陆纽交所,以11美元的价格发行1277万份ADS,融资1.4亿美元。1ADS=8普通股。摩根斯坦利、Macquarie Capital和 德意志银行为其主承销商。", "stock.description_1": "", "stock.company_websit_1": "http://www.ifeng.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "295": { "day_transaction.id": 295, "day_transaction.ts": "2018-05-01 06:12:04", "day_transaction.today_open": 5.44000000000000039079850466805510222911834716796875, "day_transaction.last_close": 5.42999999999999971578290569595992565155029296875, "day_transaction.high": 5.5, "day_transaction.low": 5.11000000000000031974423109204508364200592041015625, "day_transaction.high52week": 9.589999999999999857891452847979962825775146484375, "day_transaction.low52week": 4.1699999999999999289457264239899814128875732421875, "day_transaction.volume": "34.85万", "day_transaction.amplitude": "7.18%", "day_transaction.turnover_rate": "0.31%", "day_transaction.market_capital": "5.88亿", "day_transaction.eps": -1.189999999999999946709294817992486059665679931640625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 6.8300000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 5.519999999999999573674358543939888477325439453125, "day_transaction.total_shares": "1.12亿", "day_transaction.inst_own": 16, "day_transaction.net_assets": 7.7599999999999997868371792719699442386627197265625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.9699999999999999733546474089962430298328399658203125, "day_transaction.number_of_empty_heads": 9.519999999999999573674358543939888477325439453125, "stock.id": 295, "stock.ts": "2018-05-01 06:12:04", "stock.stock_number": "VNET", "stock.stock": "世纪互联", "stock.description": "上市公司世纪互联(21ViaNet)是世纪互联集团旗下运营IDC数据业务的子公司。世纪互联集团旗下拥有三家核心企业:世纪互联数据中心有限公司(21ViaNet)、世纪互联智慧能源系统技术有限公司(EnerGrid)、云快线科技有限公司(CloudEx)。被称为中国的Rackspace(NYSE:RAX)。 2011年4月21日,世纪互联以15美元的发行价在纳斯达克上市,发行115万ADS(1ADS=6普通股),IPO融资1.56亿美元。", "stock.description_1": "", "stock.company_websit_1": "http://www.21vianet.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "296": { "day_transaction.id": 296, "day_transaction.ts": "2018-05-01 06:12:18", "day_transaction.today_open": 1.04000000000000003552713678800500929355621337890625, "day_transaction.last_close": 1.04000000000000003552713678800500929355621337890625, "day_transaction.high": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.low": 1.020000000000000017763568394002504646778106689453125, "day_transaction.high52week": 2.54999999999999982236431605997495353221893310546875, "day_transaction.low52week": 0.90000000000000002220446049250313080847263336181640625, "day_transaction.volume": "1.51万", "day_transaction.amplitude": "4.81%", "day_transaction.turnover_rate": "0.16%", "day_transaction.market_capital": "1004.51万", "day_transaction.eps": -0.340000000000000024424906541753443889319896697998046875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.149999999999999911182158029987476766109466552734375, "day_transaction.moving_avg_200_day": 1.2800000000000000266453525910037569701671600341796875, "day_transaction.total_shares": "938.79万", "day_transaction.inst_own": 1, "day_transaction.net_assets": 10.3599999999999994315658113919198513031005859375, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 0.11000000000000000055511151231257827021181583404541015625, "day_transaction.number_of_empty_heads": 1.1999999999999999555910790149937383830547332763671875, "stock.id": 296, "stock.ts": "2018-05-01 06:12:18", "stock.stock_number": "SGOC", "stock.stock": "上为集团", "stock.description": "上为集团,全称上为集团有限公司,2006年1月16日在福建泉州市登记注册,总投资2000万美元。公司主要从事中国平板显示器市场自有品牌推广、产品研制和销售渠道开发,主要产品为液晶显示器(LCD)、液晶电视(LCD-TV)和其他特定应用产品,目标市场锁定为中国的县地级城市。 2010年12月10日公司在OTCBB市场(代码:SGTLF)上市,股价达到每股8美元,2010年12月23日增发133万股普通股,以“SGOC”为代码在纳斯达克全球版上市交易。", "stock.description_1": "", "stock.company_websit_1": "http://www.sgocogroup.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "297": { "day_transaction.id": 297, "day_transaction.ts": "2018-05-01 06:12:37", "day_transaction.today_open": 13.1099999999999994315658113919198513031005859375, "day_transaction.last_close": 13.0800000000000000710542735760100185871124267578125, "day_transaction.high": 13.300000000000000710542735760100185871124267578125, "day_transaction.low": 12.8100000000000004973799150320701301097869873046875, "day_transaction.high52week": 27, "day_transaction.low52week": 3.109999999999999875655021241982467472553253173828125, "day_transaction.volume": "46.25万", "day_transaction.amplitude": "3.75%", "day_transaction.turnover_rate": "0.69%", "day_transaction.market_capital": "8.77亿", "day_transaction.eps": -0.11999999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "6750.79万", "day_transaction.inst_own": 2, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.3300000000000000710542735760100185871124267578125, "day_transaction.number_of_empty_heads": "-", "stock.id": 297, "stock.ts": "2018-05-01 06:12:37", "stock.stock_number": "XNET", "stock.stock": "迅雷", "stock.description": "迅雷2002年由邹胜龙及程浩始创于美国硅谷。2003年,创办者回国并成立深圳三代科技开发有限公司。2005年“三代”更名为迅雷网络技术有限公司。迅雷旗舰产品为迅雷下载器,目前为中国最大下载服务提供商之一,其收费下载会员已达百万。此外,迅雷拥有官网迅雷在线、客户端迅雷看看等产品。2008年迅雷高调进入网游市场,2010年宣布将网游作为支柱业务发展。 迅雷计划在IPO交易中发售731.5万股美国存托凭证(每股美国存托凭证相当于5股普通股),代表3657.5万股普通股。", "stock.description_1": "", "stock.company_websit_1": "http://www.xunlei.com/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "298": { "day_transaction.id": 298, "day_transaction.ts": "2018-05-01 06:12:49", "day_transaction.today_open": 17.64999999999999857891452847979962825775146484375, "day_transaction.last_close": 17.730000000000000426325641456060111522674560546875, "day_transaction.high": 18.379999999999999005240169935859739780426025390625, "day_transaction.low": 17.64999999999999857891452847979962825775146484375, "day_transaction.high52week": 23.219999999999998863131622783839702606201171875, "day_transaction.low52week": 8.1199999999999992184029906638897955417633056640625, "day_transaction.volume": "6.35万", "day_transaction.amplitude": "2.93%", "day_transaction.turnover_rate": "0.15%", "day_transaction.market_capital": "7.65亿", "day_transaction.eps": -1.0700000000000000621724893790087662637233734130859375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 11.050000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 10.7200000000000006394884621840901672840118408203125, "day_transaction.total_shares": "4189.40万", "day_transaction.inst_own": 19, "day_transaction.net_assets": 5.910000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.5900000000000000799360577730112709105014801025390625, "day_transaction.number_of_empty_heads": 13.1899999999999995026200849679298698902130126953125, "stock.id": 298, "stock.ts": "2018-05-01 06:12:49", "stock.stock_number": "WBAI", "stock.stock": "500彩票网", "stock.description": "500.com(中文名:500彩票网),创立于2001年,公司员工300余人,是中国首家提供网上彩票服务的公司,致力于为用户打造方便快捷的一站式购彩平台,是中国互联网彩票销售领域的开创者。北京时间2013年11月22日,500彩票网在美国纽交所成功挂牌上市,股票代码WBAI。 500彩票网为用户提供在线平台、手机平台与客户端等多种服务形式,取得计算机软件著作权19项,以其经营业绩和科研成果,相继被认定为深圳市重点文化企业、国家高新技术企业及2010-2012年度国家规划布局内重点软件企业。 500彩票网历年领跑,位居行业榜首,开创了如追号、合买、拖胆等六大创新功能,引领行业标准建立,创造了网络彩票销售的完整商业模式,是目前中国最大的互联网体育彩票交易及资讯平台。", "stock.description_1": "", "stock.company_websit_1": "http://www.500.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "299": { "day_transaction.id": 299, "day_transaction.ts": "2018-05-01 06:14:02", "day_transaction.today_open": 6.46999999999999975131004248396493494510650634765625, "day_transaction.last_close": 6.44000000000000039079850466805510222911834716796875, "day_transaction.high": 6.5099999999999997868371792719699442386627197265625, "day_transaction.low": 6.42999999999999971578290569595992565155029296875, "day_transaction.high52week": 9.1400000000000005684341886080801486968994140625, "day_transaction.low52week": 4.4900000000000002131628207280300557613372802734375, "day_transaction.volume": "13.33万", "day_transaction.amplitude": "1.09%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "60.29亿", "day_transaction.eps": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": 15.9900000000000002131628207280300557613372802734375, "day_transaction.moving_avg_50_day": 6, "day_transaction.moving_avg_200_day": 5.55999999999999960920149533194489777088165283203125, "day_transaction.total_shares": "9.30亿", "day_transaction.inst_own": 2.5800000000000000710542735760100185871124267578125, "day_transaction.net_assets": 5.04999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 1.5, "day_transaction.number_of_empty_heads": 3.20000000000000017763568394002504646778106689453125, "stock.id": 299, "stock.ts": "2018-05-01 06:14:02", "stock.stock_number": "SMI", "stock.stock": "中芯国际", "stock.description": "中芯国际总部位于中国上海,是世界领先的集成电路芯片代工公司之一,也是中国内地最大及最先进的芯片代工公司。向全世界客户提供0.35微米到90纳米及更先进工艺的芯片制造服务。公司在上海营运三座8英寸芯片厂,在天津营运一座8英寸芯片厂,并在北京营运一座12英寸芯片厂,此为中国内地第一座正式营运之12英寸芯片厂。此外,中芯国际还在美国、意大利、日本提供客户服务和设立销售办事处,同时在香港设立了代表处。 该公司于2004年3月17日在美国纽约证券交易所挂牌上市,发行价每股17.5美元。1ADS=50普通股。中芯国际当天还同时登陆港交所上市,代码000981。", "stock.description_1": "", "stock.company_websit_1": "http://www.smics.com", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "300": { "day_transaction.id": 300, "day_transaction.ts": "2018-05-01 06:14:20", "day_transaction.today_open": 93.590000000000003410605131648480892181396484375, "day_transaction.last_close": 93.280000000000001136868377216160297393798828125, "day_transaction.high": 97.8900000000000005684341886080801486968994140625, "day_transaction.low": 93.56999999999999317878973670303821563720703125, "day_transaction.high52week": 142.969999999999998863131622783839702606201171875, "day_transaction.low52week": 48.17999999999999971578290569595992565155029296875, "day_transaction.volume": "141.68万", "day_transaction.amplitude": "4.63%", "day_transaction.turnover_rate": "2.26%", "day_transaction.market_capital": "60.41亿", "day_transaction.eps": 5.92999999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 15.339999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 0, "day_transaction.moving_avg_200_day": 0, "day_transaction.total_shares": "6266.74万", "day_transaction.inst_own": 4, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": 5.03000000000000024868995751603506505489349365234375, "day_transaction.number_of_empty_heads": "-", "stock.id": 300, "stock.ts": "2018-05-01 06:14:20", "stock.stock_number": "YY", "stock.stock": "欢聚时代", "stock.description": "欢聚时代(原多玩)是家富集通讯业务运营商,由网易前总编辑李学凌于2005年4月创立。公司旗下有聊天工具YY(yy.com,注册用户达4亿)和多玩游戏运营平台。2011年1月公司获得第三轮一亿美元的融资,在此之前公司已经融资近2700万美元。 2012年11月21日,登陆纳斯达克上市,IPO发行780万份ADS(1 ADS=20股普通股),IPO价格为10.5美元/ADS,融资8190万美元。承销商为摩根斯坦斯、德意志银行、花旗。", "stock.description_1": "", "stock.company_websit_1": "http://huanju.cn/", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" } } } }