symbol_id,symbol,name,ts_utc,ts_et,price,change,change_ratio,volume,source,session,raw_file
352413926823531646,NVDA,英伟达,2025-11-25T12:05:03Z,2025-11-25T07:05:03,176.31,-6.240,-0.0342,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:05:03Z,2025-11-25T07:05:03,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:05:03Z,2025-11-25T07:05:03,331.16,+12.580,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:05:03Z,2025-11-25T07:05:03,331.09,+12.620,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:05:03Z,2025-11-25T07:05:03,471.16,-2.840,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:05:03Z,2025-11-25T07:05:03,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:05:03Z,2025-11-25T07:05:03,387.95,+9.990,0.0264,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:05:03Z,2025-11-25T07:05:03,612.42,-0.630,-0.001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:05:03Z,2025-11-25T07:05:03,282.4,-2.240,-0.0079,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:05:03Z,2025-11-25T07:05:03,416.16,-1.620,-0.0039000000000000003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:05:14Z,2025-11-25T07:05:14,176.36,-6.190,-0.0339,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:05:14Z,2025-11-25T07:05:14,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:05:14Z,2025-11-25T07:05:14,331.06,+12.480,0.0392,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:05:14Z,2025-11-25T07:05:14,330.97,+12.500,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:05:14Z,2025-11-25T07:05:14,471.16,-2.840,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:05:14Z,2025-11-25T07:05:14,226.81,+0.530,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:05:14Z,2025-11-25T07:05:14,387.95,+9.990,0.0264,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:05:14Z,2025-11-25T07:05:14,612.48,-0.570,-0.0009,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:05:14Z,2025-11-25T07:05:14,282.4,-2.240,-0.0079,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:05:14Z,2025-11-25T07:05:14,416.28,-1.500,-0.0036,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:05:25Z,2025-11-25T07:05:25,176.34,-6.210,-0.034,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:05:25Z,2025-11-25T07:05:25,275.13,-0.790,-0.0029,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:05:25Z,2025-11-25T07:05:25,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:05:25Z,2025-11-25T07:05:25,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:05:25Z,2025-11-25T07:05:25,471.16,-2.840,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:05:25Z,2025-11-25T07:05:25,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:05:25Z,2025-11-25T07:05:25,388.3,+10.340,0.0274,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:05:25Z,2025-11-25T07:05:25,612.55,-0.500,-0.0008,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:05:25Z,2025-11-25T07:05:25,282.4,-2.240,-0.0079,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:05:25Z,2025-11-25T07:05:25,416.35,-1.430,-0.0034000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:05:37Z,2025-11-25T07:05:37,176.32,-6.230,-0.0341,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:05:37Z,2025-11-25T07:05:37,275.09,-0.830,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:05:37Z,2025-11-25T07:05:37,330.87,+12.290,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:05:37Z,2025-11-25T07:05:37,330.8,+12.330,0.0387,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:05:37Z,2025-11-25T07:05:37,471.16,-2.840,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:05:37Z,2025-11-25T07:05:37,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:05:37Z,2025-11-25T07:05:37,388.25,+10.290,0.027200000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:05:37Z,2025-11-25T07:05:37,612.68,-0.370,-0.0006,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:05:37Z,2025-11-25T07:05:37,282.4,-2.240,-0.0079,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:05:37Z,2025-11-25T07:05:37,416.55,-1.230,-0.0029,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:05:49Z,2025-11-25T07:05:49,176.27,-6.280,-0.0344,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:05:49Z,2025-11-25T07:05:49,275.0,-0.920,-0.0033,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:05:49Z,2025-11-25T07:05:49,330.8,+12.220,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:05:49Z,2025-11-25T07:05:49,330.63,+12.160,0.0382,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:05:49Z,2025-11-25T07:05:49,471.11,-2.890,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:05:49Z,2025-11-25T07:05:49,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:05:49Z,2025-11-25T07:05:49,388.12,+10.160,0.0269,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:05:49Z,2025-11-25T07:05:49,612.95,-0.100,-0.0002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:05:49Z,2025-11-25T07:05:49,282.4,-2.240,-0.0079,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:05:49Z,2025-11-25T07:05:49,416.58,-1.200,-0.0029,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:06:01Z,2025-11-25T07:06:01,176.3,-6.250,-0.0342,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:06:01Z,2025-11-25T07:06:01,275.03,-0.890,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:06:01Z,2025-11-25T07:06:01,330.68,+12.100,0.038,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:06:01Z,2025-11-25T07:06:01,330.58,+12.110,0.038,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:06:01Z,2025-11-25T07:06:01,471.09,-2.910,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:06:01Z,2025-11-25T07:06:01,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:06:01Z,2025-11-25T07:06:01,387.9,+9.940,0.0263,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:06:01Z,2025-11-25T07:06:01,612.95,-0.100,-0.0002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:06:01Z,2025-11-25T07:06:01,282.4,-2.240,-0.0079,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:06:01Z,2025-11-25T07:06:01,416.53,-1.250,-0.003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:06:12Z,2025-11-25T07:06:12,176.33,-6.220,-0.0341,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:06:12Z,2025-11-25T07:06:12,275.03,-0.890,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:06:12Z,2025-11-25T07:06:12,330.55,+11.970,0.037599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:06:12Z,2025-11-25T07:06:12,330.52,+12.050,0.0378,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:06:12Z,2025-11-25T07:06:12,471.09,-2.910,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:06:12Z,2025-11-25T07:06:12,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:06:12Z,2025-11-25T07:06:12,387.49,+9.530,0.0252,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:06:12Z,2025-11-25T07:06:12,612.95,-0.100,-0.0002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:06:12Z,2025-11-25T07:06:12,282.32,-2.320,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:06:12Z,2025-11-25T07:06:12,416.36,-1.420,-0.0034000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:06:24Z,2025-11-25T07:06:24,176.32,-6.230,-0.0341,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:06:24Z,2025-11-25T07:06:24,275.03,-0.890,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:06:24Z,2025-11-25T07:06:24,330.51,+11.930,0.0374,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:06:24Z,2025-11-25T07:06:24,330.38,+11.910,0.0374,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:06:24Z,2025-11-25T07:06:24,471.09,-2.910,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:06:24Z,2025-11-25T07:06:24,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:06:24Z,2025-11-25T07:06:24,387.31,+9.350,0.024700000000000003,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:06:24Z,2025-11-25T07:06:24,612.82,-0.230,-0.0004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:06:24Z,2025-11-25T07:06:24,282.32,-2.320,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:06:24Z,2025-11-25T07:06:24,416.2,-1.580,-0.0038,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:06:35Z,2025-11-25T07:06:35,176.32,-6.230,-0.0341,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:06:35Z,2025-11-25T07:06:35,275.03,-0.890,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:06:35Z,2025-11-25T07:06:35,330.55,+11.970,0.037599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:06:35Z,2025-11-25T07:06:35,330.32,+11.850,0.037200000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:06:35Z,2025-11-25T07:06:35,471.2,-2.800,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:06:35Z,2025-11-25T07:06:35,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:06:35Z,2025-11-25T07:06:35,387.5,+9.540,0.0252,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:06:35Z,2025-11-25T07:06:35,612.82,-0.230,-0.0004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:06:35Z,2025-11-25T07:06:35,282.32,-2.320,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:06:35Z,2025-11-25T07:06:35,416.24,-1.540,-0.0037,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:06:47Z,2025-11-25T07:06:47,176.34,-6.210,-0.034,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:06:47Z,2025-11-25T07:06:47,275.03,-0.890,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:06:47Z,2025-11-25T07:06:47,330.42,+11.840,0.037200000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:06:47Z,2025-11-25T07:06:47,330.31,+11.840,0.037200000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:06:47Z,2025-11-25T07:06:47,471.14,-2.860,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:06:47Z,2025-11-25T07:06:47,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:06:47Z,2025-11-25T07:06:47,387.31,+9.350,0.024700000000000003,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:06:47Z,2025-11-25T07:06:47,613.0,-0.050,-0.0001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:06:47Z,2025-11-25T07:06:47,282.32,-2.320,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:06:47Z,2025-11-25T07:06:47,416.24,-1.540,-0.0037,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:06:58Z,2025-11-25T07:06:58,176.37,-6.180,-0.0339,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:06:58Z,2025-11-25T07:06:58,275.03,-0.890,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:06:58Z,2025-11-25T07:06:58,330.45,+11.870,0.0373,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:06:58Z,2025-11-25T07:06:58,330.28,+11.810,0.0371,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:06:58Z,2025-11-25T07:06:58,471.33,-2.670,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:06:58Z,2025-11-25T07:06:58,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:06:58Z,2025-11-25T07:06:58,387.76,+9.800,0.0259,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:06:58Z,2025-11-25T07:06:58,612.9,-0.150,-0.0002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:06:58Z,2025-11-25T07:06:58,282.32,-2.320,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:06:58Z,2025-11-25T07:06:58,416.4,-1.380,-0.0033,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:07:09Z,2025-11-25T07:07:09,176.37,-6.180,-0.0339,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:07:09Z,2025-11-25T07:07:09,275.08,-0.840,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:07:09Z,2025-11-25T07:07:09,330.42,+11.840,0.037200000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:07:09Z,2025-11-25T07:07:09,330.27,+11.800,0.0371,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:07:09Z,2025-11-25T07:07:09,471.33,-2.670,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:07:09Z,2025-11-25T07:07:09,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:07:09Z,2025-11-25T07:07:09,387.76,+9.800,0.0259,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:07:09Z,2025-11-25T07:07:09,612.9,-0.150,-0.0002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:07:09Z,2025-11-25T07:07:09,282.32,-2.320,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:07:09Z,2025-11-25T07:07:09,416.48,-1.300,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:07:22Z,2025-11-25T07:07:22,176.39,-6.160,-0.0337,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:07:22Z,2025-11-25T07:07:22,275.08,-0.840,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:07:22Z,2025-11-25T07:07:22,330.68,+12.100,0.038,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:07:22Z,2025-11-25T07:07:22,330.41,+11.940,0.0375,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:07:22Z,2025-11-25T07:07:22,471.29,-2.710,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:07:22Z,2025-11-25T07:07:22,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:07:22Z,2025-11-25T07:07:22,387.5,+9.540,0.0252,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:07:22Z,2025-11-25T07:07:22,612.93,-0.120,-0.0002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:07:22Z,2025-11-25T07:07:22,282.64,-2.000,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:07:22Z,2025-11-25T07:07:22,416.46,-1.320,-0.0032,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:07:36Z,2025-11-25T07:07:36,176.45,-6.100,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:07:36Z,2025-11-25T07:07:36,275.08,-0.840,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:07:36Z,2025-11-25T07:07:36,330.74,+12.160,0.0382,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:07:36Z,2025-11-25T07:07:36,330.61,+12.140,0.0381,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:07:36Z,2025-11-25T07:07:36,471.29,-2.710,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:07:36Z,2025-11-25T07:07:36,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:07:36Z,2025-11-25T07:07:36,387.68,+9.720,0.025699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:07:36Z,2025-11-25T07:07:36,613.25,+0.200,0.0003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:07:36Z,2025-11-25T07:07:36,282.64,-2.000,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:07:36Z,2025-11-25T07:07:36,416.47,-1.310,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:07:50Z,2025-11-25T07:07:50,176.45,-6.100,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:07:50Z,2025-11-25T07:07:50,275.08,-0.840,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:07:50Z,2025-11-25T07:07:50,330.87,+12.290,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:07:50Z,2025-11-25T07:07:50,330.75,+12.280,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:07:50Z,2025-11-25T07:07:50,471.29,-2.710,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:07:50Z,2025-11-25T07:07:50,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:07:50Z,2025-11-25T07:07:50,387.5,+9.540,0.0252,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:07:50Z,2025-11-25T07:07:50,613.31,+0.260,0.0004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:07:50Z,2025-11-25T07:07:50,282.64,-2.000,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:07:50Z,2025-11-25T07:07:50,416.5,-1.280,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:08:03Z,2025-11-25T07:08:03,176.48,-6.070,-0.0333,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:08:03Z,2025-11-25T07:08:03,275.08,-0.840,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:08:03Z,2025-11-25T07:08:03,331.02,+12.440,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:08:03Z,2025-11-25T07:08:03,330.84,+12.370,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:08:03Z,2025-11-25T07:08:03,471.29,-2.710,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:08:03Z,2025-11-25T07:08:03,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:08:03Z,2025-11-25T07:08:03,387.62,+9.660,0.0256,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:08:03Z,2025-11-25T07:08:03,613.51,+0.460,0.0008,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:08:03Z,2025-11-25T07:08:03,282.64,-2.000,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:08:03Z,2025-11-25T07:08:03,416.6,-1.180,-0.0028000000000000004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:08:15Z,2025-11-25T07:08:15,176.44,-6.110,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:08:15Z,2025-11-25T07:08:15,275.08,-0.840,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:08:15Z,2025-11-25T07:08:15,330.95,+12.370,0.0388,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:08:15Z,2025-11-25T07:08:15,330.83,+12.360,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:08:15Z,2025-11-25T07:08:15,471.29,-2.710,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:08:15Z,2025-11-25T07:08:15,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:08:15Z,2025-11-25T07:08:15,387.5,+9.540,0.0252,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:08:15Z,2025-11-25T07:08:15,613.51,+0.460,0.0008,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:08:15Z,2025-11-25T07:08:15,282.8,-1.840,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:08:15Z,2025-11-25T07:08:15,416.54,-1.240,-0.003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:08:27Z,2025-11-25T07:08:27,176.45,-6.100,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:08:27Z,2025-11-25T07:08:27,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:08:27Z,2025-11-25T07:08:27,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:08:27Z,2025-11-25T07:08:27,330.82,+12.350,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:08:27Z,2025-11-25T07:08:27,471.01,-2.990,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:08:27Z,2025-11-25T07:08:27,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:08:27Z,2025-11-25T07:08:27,387.6,+9.640,0.0255,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:08:27Z,2025-11-25T07:08:27,613.61,+0.560,0.0009,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:08:27Z,2025-11-25T07:08:27,282.8,-1.840,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:08:27Z,2025-11-25T07:08:27,416.44,-1.340,-0.0032,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:08:42Z,2025-11-25T07:08:42,176.44,-6.110,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:08:42Z,2025-11-25T07:08:42,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:08:42Z,2025-11-25T07:08:42,330.94,+12.360,0.0388,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:08:42Z,2025-11-25T07:08:42,330.75,+12.280,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:08:42Z,2025-11-25T07:08:42,471.2,-2.800,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:08:42Z,2025-11-25T07:08:42,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:08:42Z,2025-11-25T07:08:42,387.71,+9.750,0.0258,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:08:42Z,2025-11-25T07:08:42,613.61,+0.560,0.0009,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:08:42Z,2025-11-25T07:08:42,282.8,-1.840,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:08:42Z,2025-11-25T07:08:42,416.49,-1.290,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:08:55Z,2025-11-25T07:08:55,176.44,-6.110,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:08:55Z,2025-11-25T07:08:55,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:08:55Z,2025-11-25T07:08:55,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:08:55Z,2025-11-25T07:08:55,330.76,+12.290,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:08:55Z,2025-11-25T07:08:55,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:08:55Z,2025-11-25T07:08:55,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:08:55Z,2025-11-25T07:08:55,387.52,+9.560,0.0253,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:08:55Z,2025-11-25T07:08:55,614.02,+0.970,0.0016,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:08:55Z,2025-11-25T07:08:55,282.77,-1.870,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:08:55Z,2025-11-25T07:08:55,416.48,-1.300,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:09:08Z,2025-11-25T07:09:08,176.44,-6.110,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:09:08Z,2025-11-25T07:09:08,275.2,-0.720,-0.0026,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:09:08Z,2025-11-25T07:09:08,331.14,+12.560,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:09:08Z,2025-11-25T07:09:08,330.94,+12.470,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:09:08Z,2025-11-25T07:09:08,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:09:08Z,2025-11-25T07:09:08,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:09:08Z,2025-11-25T07:09:08,387.48,+9.520,0.0252,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:09:08Z,2025-11-25T07:09:08,614.35,+1.300,0.0021,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:09:08Z,2025-11-25T07:09:08,282.81,-1.830,-0.0064,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:09:08Z,2025-11-25T07:09:08,416.48,-1.300,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:09:20Z,2025-11-25T07:09:20,176.44,-6.110,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:09:20Z,2025-11-25T07:09:20,275.19,-0.730,-0.0026,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:09:20Z,2025-11-25T07:09:20,331.29,+12.710,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:09:20Z,2025-11-25T07:09:20,331.02,+12.550,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:09:20Z,2025-11-25T07:09:20,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:09:20Z,2025-11-25T07:09:20,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:09:20Z,2025-11-25T07:09:20,387.48,+9.520,0.0252,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:09:20Z,2025-11-25T07:09:20,614.54,+1.490,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:09:20Z,2025-11-25T07:09:20,282.81,-1.830,-0.0064,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:09:20Z,2025-11-25T07:09:20,416.52,-1.260,-0.003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:09:33Z,2025-11-25T07:09:33,176.64,-5.910,-0.032400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:09:33Z,2025-11-25T07:09:33,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:09:33Z,2025-11-25T07:09:33,331.28,+12.700,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:09:33Z,2025-11-25T07:09:33,331.08,+12.610,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:09:33Z,2025-11-25T07:09:33,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:09:33Z,2025-11-25T07:09:33,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:09:33Z,2025-11-25T07:09:33,387.58,+9.620,0.0255,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:09:33Z,2025-11-25T07:09:33,614.54,+1.490,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:09:33Z,2025-11-25T07:09:33,282.81,-1.830,-0.0064,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:09:33Z,2025-11-25T07:09:33,416.64,-1.140,-0.0027,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:09:48Z,2025-11-25T07:09:48,176.66,-5.890,-0.0323,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:09:48Z,2025-11-25T07:09:48,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:09:48Z,2025-11-25T07:09:48,331.32,+12.740,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:09:48Z,2025-11-25T07:09:48,331.19,+12.720,0.039900000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:09:48Z,2025-11-25T07:09:48,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:09:48Z,2025-11-25T07:09:48,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:09:48Z,2025-11-25T07:09:48,387.66,+9.700,0.025699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:09:48Z,2025-11-25T07:09:48,614.55,+1.500,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:09:48Z,2025-11-25T07:09:48,282.84,-1.800,-0.0063,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:09:48Z,2025-11-25T07:09:48,416.64,-1.140,-0.0027,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:10:01Z,2025-11-25T07:10:01,176.75,-5.800,-0.0318,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:10:01Z,2025-11-25T07:10:01,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:10:01Z,2025-11-25T07:10:01,331.44,+12.860,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:10:01Z,2025-11-25T07:10:01,331.19,+12.720,0.039900000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:10:01Z,2025-11-25T07:10:01,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:10:01Z,2025-11-25T07:10:01,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:10:01Z,2025-11-25T07:10:01,387.72,+9.760,0.0258,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:10:01Z,2025-11-25T07:10:01,614.5,+1.450,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:10:01Z,2025-11-25T07:10:01,282.9,-1.740,-0.0060999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:10:01Z,2025-11-25T07:10:01,416.91,-0.870,-0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:10:14Z,2025-11-25T07:10:14,176.8,-5.750,-0.0315,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:10:14Z,2025-11-25T07:10:14,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:10:14Z,2025-11-25T07:10:14,331.42,+12.840,0.0403,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:10:14Z,2025-11-25T07:10:14,331.33,+12.860,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:10:14Z,2025-11-25T07:10:14,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:10:14Z,2025-11-25T07:10:14,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:10:14Z,2025-11-25T07:10:14,387.71,+9.750,0.0258,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:10:14Z,2025-11-25T07:10:14,614.21,+1.160,0.0019,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:10:14Z,2025-11-25T07:10:14,282.87,-1.770,-0.0062,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:10:14Z,2025-11-25T07:10:14,417.109,-0.671,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:10:30Z,2025-11-25T07:10:30,176.79,-5.760,-0.0316,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:10:30Z,2025-11-25T07:10:30,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:10:30Z,2025-11-25T07:10:30,331.35,+12.770,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:10:30Z,2025-11-25T07:10:30,331.26,+12.790,0.04019999999999999,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:10:30Z,2025-11-25T07:10:30,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:10:30Z,2025-11-25T07:10:30,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:10:30Z,2025-11-25T07:10:30,388.19,+10.230,0.0271,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:10:30Z,2025-11-25T07:10:30,614.05,+1.000,0.0016,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:10:30Z,2025-11-25T07:10:30,282.87,-1.770,-0.0062,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:10:30Z,2025-11-25T07:10:30,417.15,-0.630,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:10:43Z,2025-11-25T07:10:43,176.69,-5.860,-0.0321,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:10:43Z,2025-11-25T07:10:43,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:10:43Z,2025-11-25T07:10:43,331.33,+12.750,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:10:43Z,2025-11-25T07:10:43,331.16,+12.690,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:10:43Z,2025-11-25T07:10:43,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:10:43Z,2025-11-25T07:10:43,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:10:43Z,2025-11-25T07:10:43,388.13,+10.170,0.0269,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:10:43Z,2025-11-25T07:10:43,614.05,+1.000,0.0016,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:10:43Z,2025-11-25T07:10:43,282.87,-1.770,-0.0062,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:10:43Z,2025-11-25T07:10:43,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:10:57Z,2025-11-25T07:10:57,176.55,-6.000,-0.0329,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:10:57Z,2025-11-25T07:10:57,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:10:57Z,2025-11-25T07:10:57,331.4,+12.820,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:10:57Z,2025-11-25T07:10:57,331.21,+12.740,0.04,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:10:57Z,2025-11-25T07:10:57,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:10:57Z,2025-11-25T07:10:57,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:10:57Z,2025-11-25T07:10:57,388.3,+10.340,0.0274,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:10:57Z,2025-11-25T07:10:57,614.05,+1.000,0.0016,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:10:57Z,2025-11-25T07:10:57,282.87,-1.770,-0.0062,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:10:57Z,2025-11-25T07:10:57,417.1,-0.680,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:11:12Z,2025-11-25T07:11:12,176.5,-6.050,-0.0331,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:11:12Z,2025-11-25T07:11:12,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:11:12Z,2025-11-25T07:11:12,331.45,+12.870,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:11:12Z,2025-11-25T07:11:12,331.21,+12.740,0.04,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:11:12Z,2025-11-25T07:11:12,470.65,-3.350,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:11:12Z,2025-11-25T07:11:12,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:11:12Z,2025-11-25T07:11:12,388.4,+10.440,0.0276,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:11:12Z,2025-11-25T07:11:12,613.96,+0.910,0.0015,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:11:12Z,2025-11-25T07:11:12,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:11:12Z,2025-11-25T07:11:12,416.81,-0.970,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:11:26Z,2025-11-25T07:11:26,176.601,-5.949,-0.0326,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:11:26Z,2025-11-25T07:11:26,275.18,-0.740,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:11:26Z,2025-11-25T07:11:26,331.5,+12.920,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:11:26Z,2025-11-25T07:11:26,331.27,+12.800,0.04019999999999999,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:11:26Z,2025-11-25T07:11:26,470.65,-3.350,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:11:26Z,2025-11-25T07:11:26,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:11:26Z,2025-11-25T07:11:26,388.63,+10.670,0.0282,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:11:26Z,2025-11-25T07:11:26,613.99,+0.940,0.0015,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:11:26Z,2025-11-25T07:11:26,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:11:26Z,2025-11-25T07:11:26,416.81,-0.970,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:11:40Z,2025-11-25T07:11:40,176.63,-5.920,-0.032400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:11:40Z,2025-11-25T07:11:40,275.18,-0.740,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:11:40Z,2025-11-25T07:11:40,331.56,+12.980,0.0407,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:11:40Z,2025-11-25T07:11:40,331.33,+12.860,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:11:40Z,2025-11-25T07:11:40,470.65,-3.350,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:11:40Z,2025-11-25T07:11:40,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:11:40Z,2025-11-25T07:11:40,388.71,+10.750,0.028399999999999998,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:11:40Z,2025-11-25T07:11:40,613.99,+0.940,0.0015,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:11:40Z,2025-11-25T07:11:40,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:11:40Z,2025-11-25T07:11:40,417.04,-0.740,-0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:11:56Z,2025-11-25T07:11:56,176.65,-5.900,-0.0323,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:11:56Z,2025-11-25T07:11:56,275.18,-0.740,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:11:56Z,2025-11-25T07:11:56,331.5,+12.920,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:11:56Z,2025-11-25T07:11:56,331.33,+12.860,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:11:56Z,2025-11-25T07:11:56,470.67,-3.330,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:11:56Z,2025-11-25T07:11:56,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:11:56Z,2025-11-25T07:11:56,388.88,+10.920,0.028900000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:11:56Z,2025-11-25T07:11:56,614.13,+1.080,0.0018,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:11:56Z,2025-11-25T07:11:56,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:11:56Z,2025-11-25T07:11:56,417.24,-0.540,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:12:09Z,2025-11-25T07:12:09,176.61,-5.940,-0.0325,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:12:09Z,2025-11-25T07:12:09,275.18,-0.740,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:12:09Z,2025-11-25T07:12:09,331.62,+13.040,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:12:09Z,2025-11-25T07:12:09,331.34,+12.870,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:12:09Z,2025-11-25T07:12:09,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:12:09Z,2025-11-25T07:12:09,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:12:09Z,2025-11-25T07:12:09,389.09,+11.130,0.0294,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:12:09Z,2025-11-25T07:12:09,614.59,+1.540,0.0025,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:12:09Z,2025-11-25T07:12:09,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:12:09Z,2025-11-25T07:12:09,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:12:22Z,2025-11-25T07:12:22,176.62,-5.930,-0.0325,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:12:22Z,2025-11-25T07:12:22,275.18,-0.740,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:12:22Z,2025-11-25T07:12:22,331.39,+12.810,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:12:22Z,2025-11-25T07:12:22,331.34,+12.870,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:12:22Z,2025-11-25T07:12:22,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:12:22Z,2025-11-25T07:12:22,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:12:22Z,2025-11-25T07:12:22,389.21,+11.250,0.0298,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:12:22Z,2025-11-25T07:12:22,614.51,+1.460,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:12:22Z,2025-11-25T07:12:22,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:12:22Z,2025-11-25T07:12:22,417.32,-0.460,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:12:34Z,2025-11-25T07:12:34,176.62,-5.930,-0.0325,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:12:34Z,2025-11-25T07:12:34,275.18,-0.740,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:12:34Z,2025-11-25T07:12:34,331.34,+12.760,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:12:34Z,2025-11-25T07:12:34,331.2,+12.730,0.04,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:12:34Z,2025-11-25T07:12:34,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:12:34Z,2025-11-25T07:12:34,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:12:34Z,2025-11-25T07:12:34,389.3,+11.340,0.03,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:12:34Z,2025-11-25T07:12:34,614.7,+1.650,0.0027,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:12:34Z,2025-11-25T07:12:34,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:12:34Z,2025-11-25T07:12:34,417.47,-0.310,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:12:46Z,2025-11-25T07:12:46,176.65,-5.900,-0.0323,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:12:46Z,2025-11-25T07:12:46,275.18,-0.740,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:12:46Z,2025-11-25T07:12:46,331.33,+12.750,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:12:46Z,2025-11-25T07:12:46,331.12,+12.650,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:12:46Z,2025-11-25T07:12:46,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:12:46Z,2025-11-25T07:12:46,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:12:46Z,2025-11-25T07:12:46,389.3,+11.340,0.03,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:12:46Z,2025-11-25T07:12:46,614.84,+1.790,0.0029,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:12:46Z,2025-11-25T07:12:46,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:12:46Z,2025-11-25T07:12:46,417.4,-0.380,-0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:12:58Z,2025-11-25T07:12:58,176.63,-5.920,-0.032400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:12:58Z,2025-11-25T07:12:58,275.17,-0.750,-0.0027,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:12:58Z,2025-11-25T07:12:58,331.34,+12.760,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:12:58Z,2025-11-25T07:12:58,331.19,+12.720,0.039900000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:12:58Z,2025-11-25T07:12:58,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:12:58Z,2025-11-25T07:12:58,226.95,+0.670,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:12:58Z,2025-11-25T07:12:58,389.7,+11.740,0.0311,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:12:58Z,2025-11-25T07:12:58,614.84,+1.790,0.0029,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:12:58Z,2025-11-25T07:12:58,283.33,-1.310,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:12:58Z,2025-11-25T07:12:58,417.48,-0.300,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:13:14Z,2025-11-25T07:13:14,176.63,-5.920,-0.032400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:13:14Z,2025-11-25T07:13:14,275.12,-0.800,-0.0029,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:13:14Z,2025-11-25T07:13:14,331.3,+12.720,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:13:14Z,2025-11-25T07:13:14,331.06,+12.590,0.0395,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:13:14Z,2025-11-25T07:13:14,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:13:14Z,2025-11-25T07:13:14,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:13:14Z,2025-11-25T07:13:14,389.75,+11.790,0.031200000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:13:14Z,2025-11-25T07:13:14,614.96,+1.910,0.0031,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:13:14Z,2025-11-25T07:13:14,283.32,-1.320,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:13:14Z,2025-11-25T07:13:14,417.23,-0.550,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:13:26Z,2025-11-25T07:13:26,176.7,-5.850,-0.032,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:13:26Z,2025-11-25T07:13:26,275.12,-0.800,-0.0029,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:13:26Z,2025-11-25T07:13:26,331.33,+12.750,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:13:26Z,2025-11-25T07:13:26,331.06,+12.590,0.0395,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:13:26Z,2025-11-25T07:13:26,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:13:26Z,2025-11-25T07:13:26,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:13:26Z,2025-11-25T07:13:26,389.95,+11.990,0.0317,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:13:26Z,2025-11-25T07:13:26,614.5,+1.450,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:13:26Z,2025-11-25T07:13:26,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:13:26Z,2025-11-25T07:13:26,417.26,-0.520,-0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:13:40Z,2025-11-25T07:13:40,176.62,-5.930,-0.0325,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:13:40Z,2025-11-25T07:13:40,275.12,-0.800,-0.0029,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:13:40Z,2025-11-25T07:13:40,331.25,+12.670,0.0398,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:13:40Z,2025-11-25T07:13:40,331.15,+12.680,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:13:40Z,2025-11-25T07:13:40,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:13:40Z,2025-11-25T07:13:40,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:13:40Z,2025-11-25T07:13:40,389.89,+11.930,0.0316,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:13:40Z,2025-11-25T07:13:40,614.5,+1.450,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:13:40Z,2025-11-25T07:13:40,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:13:40Z,2025-11-25T07:13:40,417.31,-0.470,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:13:54Z,2025-11-25T07:13:54,176.65,-5.900,-0.0323,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:13:54Z,2025-11-25T07:13:54,275.12,-0.800,-0.0029,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:13:54Z,2025-11-25T07:13:54,331.27,+12.690,0.0398,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:13:54Z,2025-11-25T07:13:54,331.1,+12.630,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:13:54Z,2025-11-25T07:13:54,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:13:54Z,2025-11-25T07:13:54,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:13:54Z,2025-11-25T07:13:54,390.48,+12.520,0.0331,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:13:54Z,2025-11-25T07:13:54,614.5,+1.450,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:13:54Z,2025-11-25T07:13:54,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:13:54Z,2025-11-25T07:13:54,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:14:07Z,2025-11-25T07:14:07,176.63,-5.920,-0.032400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:14:07Z,2025-11-25T07:14:07,275.04,-0.880,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:14:07Z,2025-11-25T07:14:07,331.11,+12.530,0.0393,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:14:07Z,2025-11-25T07:14:07,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:14:07Z,2025-11-25T07:14:07,470.83,-3.170,-0.0067,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:14:07Z,2025-11-25T07:14:07,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:14:07Z,2025-11-25T07:14:07,390.49,+12.530,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:14:07Z,2025-11-25T07:14:07,614.69,+1.640,0.0027,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:14:07Z,2025-11-25T07:14:07,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:14:07Z,2025-11-25T07:14:07,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:14:23Z,2025-11-25T07:14:23,176.5,-6.050,-0.0331,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:14:23Z,2025-11-25T07:14:23,275.1,-0.820,-0.003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:14:23Z,2025-11-25T07:14:23,331.1,+12.520,0.0393,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:14:23Z,2025-11-25T07:14:23,330.93,+12.460,0.0391,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:14:23Z,2025-11-25T07:14:23,470.8,-3.200,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:14:23Z,2025-11-25T07:14:23,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:14:23Z,2025-11-25T07:14:23,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:14:23Z,2025-11-25T07:14:23,614.83,+1.780,0.0029,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:14:23Z,2025-11-25T07:14:23,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:14:23Z,2025-11-25T07:14:23,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:14:37Z,2025-11-25T07:14:37,176.39,-6.160,-0.0337,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:14:37Z,2025-11-25T07:14:37,275.05,-0.870,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:14:37Z,2025-11-25T07:14:37,331.14,+12.560,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:14:37Z,2025-11-25T07:14:37,330.93,+12.460,0.0391,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:14:37Z,2025-11-25T07:14:37,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:14:37Z,2025-11-25T07:14:37,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:14:37Z,2025-11-25T07:14:37,390.02,+12.060,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:14:37Z,2025-11-25T07:14:37,614.83,+1.780,0.0029,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:14:37Z,2025-11-25T07:14:37,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:14:37Z,2025-11-25T07:14:37,416.81,-0.970,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:14:52Z,2025-11-25T07:14:52,176.5,-6.050,-0.0331,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:14:52Z,2025-11-25T07:14:52,275.04,-0.880,-0.0032,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:14:52Z,2025-11-25T07:14:52,331.2,+12.620,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:14:52Z,2025-11-25T07:14:52,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:14:52Z,2025-11-25T07:14:52,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:14:52Z,2025-11-25T07:14:52,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:14:52Z,2025-11-25T07:14:52,390.49,+12.530,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:14:52Z,2025-11-25T07:14:52,614.95,+1.900,0.0031,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:14:52Z,2025-11-25T07:14:52,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:14:52Z,2025-11-25T07:14:52,416.93,-0.850,-0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:15:06Z,2025-11-25T07:15:06,176.46,-6.090,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:15:06Z,2025-11-25T07:15:06,274.9,-1.020,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:15:06Z,2025-11-25T07:15:06,331.28,+12.700,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:15:06Z,2025-11-25T07:15:06,331.11,+12.640,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:15:06Z,2025-11-25T07:15:06,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:15:06Z,2025-11-25T07:15:06,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:15:06Z,2025-11-25T07:15:06,390.48,+12.520,0.0331,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:15:06Z,2025-11-25T07:15:06,615.01,+1.960,0.0032,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:15:06Z,2025-11-25T07:15:06,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:15:06Z,2025-11-25T07:15:06,416.95,-0.830,-0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:15:18Z,2025-11-25T07:15:18,176.47,-6.080,-0.0333,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:15:18Z,2025-11-25T07:15:18,275.0,-0.920,-0.0033,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:15:18Z,2025-11-25T07:15:18,331.3,+12.720,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:15:18Z,2025-11-25T07:15:18,331.11,+12.640,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:15:18Z,2025-11-25T07:15:18,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:15:18Z,2025-11-25T07:15:18,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:15:18Z,2025-11-25T07:15:18,390.52,+12.560,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:15:18Z,2025-11-25T07:15:18,615.0,+1.950,0.0032,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:15:18Z,2025-11-25T07:15:18,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:15:18Z,2025-11-25T07:15:18,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:15:31Z,2025-11-25T07:15:31,176.44,-6.110,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:15:31Z,2025-11-25T07:15:31,275.0,-0.920,-0.0033,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:15:31Z,2025-11-25T07:15:31,331.22,+12.640,0.0397,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:15:31Z,2025-11-25T07:15:31,331.02,+12.550,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:15:31Z,2025-11-25T07:15:31,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:15:31Z,2025-11-25T07:15:31,226.98,+0.700,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:15:31Z,2025-11-25T07:15:31,390.6,+12.640,0.0334,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:15:31Z,2025-11-25T07:15:31,614.8,+1.750,0.0029,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:15:31Z,2025-11-25T07:15:31,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:15:31Z,2025-11-25T07:15:31,417.13,-0.650,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:15:45Z,2025-11-25T07:15:45,176.4,-6.150,-0.0337,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:15:45Z,2025-11-25T07:15:45,274.9,-1.020,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:15:45Z,2025-11-25T07:15:45,331.1,+12.520,0.0393,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:15:45Z,2025-11-25T07:15:45,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:15:45Z,2025-11-25T07:15:45,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:15:45Z,2025-11-25T07:15:45,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:15:45Z,2025-11-25T07:15:45,390.72,+12.760,0.0338,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:15:45Z,2025-11-25T07:15:45,614.71,+1.660,0.0027,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:15:45Z,2025-11-25T07:15:45,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:15:45Z,2025-11-25T07:15:45,417.04,-0.740,-0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:15:58Z,2025-11-25T07:15:58,176.4,-6.150,-0.0337,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:15:58Z,2025-11-25T07:15:58,274.89,-1.030,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:15:58Z,2025-11-25T07:15:58,331.25,+12.670,0.0398,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:15:58Z,2025-11-25T07:15:58,331.11,+12.640,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:15:58Z,2025-11-25T07:15:58,470.78,-3.220,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:15:58Z,2025-11-25T07:15:58,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:15:58Z,2025-11-25T07:15:58,390.93,+12.970,0.034300000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:15:58Z,2025-11-25T07:15:58,614.62,+1.570,0.0026,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:15:58Z,2025-11-25T07:15:58,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:15:58Z,2025-11-25T07:15:58,416.99,-0.790,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:16:11Z,2025-11-25T07:16:11,176.45,-6.100,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:16:11Z,2025-11-25T07:16:11,274.89,-1.030,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:16:11Z,2025-11-25T07:16:11,331.19,+12.610,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:16:11Z,2025-11-25T07:16:11,330.96,+12.490,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:16:11Z,2025-11-25T07:16:11,470.82,-3.180,-0.0067,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:16:11Z,2025-11-25T07:16:11,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:16:11Z,2025-11-25T07:16:11,391.63,+13.670,0.0362,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:16:11Z,2025-11-25T07:16:11,614.7,+1.650,0.0027,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:16:11Z,2025-11-25T07:16:11,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:16:11Z,2025-11-25T07:16:11,417.1,-0.680,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:16:25Z,2025-11-25T07:16:25,176.49,-6.060,-0.0332,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:16:25Z,2025-11-25T07:16:25,274.89,-1.030,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:16:25Z,2025-11-25T07:16:25,331.22,+12.640,0.0397,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:16:25Z,2025-11-25T07:16:25,331.02,+12.550,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:16:25Z,2025-11-25T07:16:25,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:16:25Z,2025-11-25T07:16:25,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:16:25Z,2025-11-25T07:16:25,391.51,+13.550,0.0359,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:16:25Z,2025-11-25T07:16:25,614.7,+1.650,0.0027,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:16:25Z,2025-11-25T07:16:25,283.35,-1.290,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:16:25Z,2025-11-25T07:16:25,417.03,-0.750,-0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:16:37Z,2025-11-25T07:16:37,176.58,-5.970,-0.0327,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:16:37Z,2025-11-25T07:16:37,274.9,-1.020,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:16:37Z,2025-11-25T07:16:37,331.31,+12.730,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:16:37Z,2025-11-25T07:16:37,331.13,+12.660,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:16:37Z,2025-11-25T07:16:37,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:16:37Z,2025-11-25T07:16:37,226.98,+0.700,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:16:37Z,2025-11-25T07:16:37,391.64,+13.680,0.0362,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:16:37Z,2025-11-25T07:16:37,614.8,+1.750,0.0029,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:16:37Z,2025-11-25T07:16:37,283.35,-1.290,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:16:37Z,2025-11-25T07:16:37,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:16:51Z,2025-11-25T07:16:51,176.7,-5.850,-0.032,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:16:51Z,2025-11-25T07:16:51,274.89,-1.030,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:16:51Z,2025-11-25T07:16:51,331.5,+12.920,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:16:51Z,2025-11-25T07:16:51,331.29,+12.820,0.0403,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:16:51Z,2025-11-25T07:16:51,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:16:51Z,2025-11-25T07:16:51,226.98,+0.700,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:16:51Z,2025-11-25T07:16:51,391.5,+13.540,0.0358,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:16:51Z,2025-11-25T07:16:51,614.86,+1.810,0.003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:16:51Z,2025-11-25T07:16:51,283.35,-1.290,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:16:51Z,2025-11-25T07:16:51,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:17:03Z,2025-11-25T07:17:03,176.69,-5.860,-0.0321,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:17:03Z,2025-11-25T07:17:03,274.89,-1.030,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:17:03Z,2025-11-25T07:17:03,331.34,+12.760,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:17:03Z,2025-11-25T07:17:03,331.17,+12.700,0.039900000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:17:03Z,2025-11-25T07:17:03,470.88,-3.120,-0.0066,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:17:03Z,2025-11-25T07:17:03,226.98,+0.700,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:17:03Z,2025-11-25T07:17:03,391.5,+13.540,0.0358,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:17:03Z,2025-11-25T07:17:03,614.86,+1.810,0.003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:17:03Z,2025-11-25T07:17:03,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:17:03Z,2025-11-25T07:17:03,417.09,-0.690,-0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:17:16Z,2025-11-25T07:17:16,176.57,-5.980,-0.032799999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:17:16Z,2025-11-25T07:17:16,274.81,-1.110,-0.004,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:17:16Z,2025-11-25T07:17:16,331.3,+12.720,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:17:16Z,2025-11-25T07:17:16,331.09,+12.620,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:17:16Z,2025-11-25T07:17:16,470.7,-3.300,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:17:16Z,2025-11-25T07:17:16,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:17:16Z,2025-11-25T07:17:16,391.57,+13.610,0.036000000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:17:16Z,2025-11-25T07:17:16,614.69,+1.640,0.0027,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:17:16Z,2025-11-25T07:17:16,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:17:16Z,2025-11-25T07:17:16,417.03,-0.750,-0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:17:29Z,2025-11-25T07:17:29,176.5,-6.050,-0.0331,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:17:29Z,2025-11-25T07:17:29,274.73,-1.190,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:17:29Z,2025-11-25T07:17:29,331.21,+12.630,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:17:29Z,2025-11-25T07:17:29,331.04,+12.570,0.0395,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:17:29Z,2025-11-25T07:17:29,470.6,-3.400,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:17:29Z,2025-11-25T07:17:29,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:17:29Z,2025-11-25T07:17:29,391.67,+13.710,0.0363,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:17:29Z,2025-11-25T07:17:29,614.6,+1.550,0.0025,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:17:29Z,2025-11-25T07:17:29,283.47,-1.170,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:17:29Z,2025-11-25T07:17:29,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:17:41Z,2025-11-25T07:17:41,176.46,-6.090,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:17:41Z,2025-11-25T07:17:41,274.73,-1.190,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:17:41Z,2025-11-25T07:17:41,331.13,+12.550,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:17:41Z,2025-11-25T07:17:41,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:17:41Z,2025-11-25T07:17:41,470.6,-3.400,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:17:41Z,2025-11-25T07:17:41,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:17:41Z,2025-11-25T07:17:41,391.74,+13.780,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:17:41Z,2025-11-25T07:17:41,614.6,+1.550,0.0025,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:17:41Z,2025-11-25T07:17:41,283.47,-1.170,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:17:41Z,2025-11-25T07:17:41,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:17:52Z,2025-11-25T07:17:52,176.46,-6.090,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:17:52Z,2025-11-25T07:17:52,274.65,-1.270,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:17:52Z,2025-11-25T07:17:52,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:17:52Z,2025-11-25T07:17:52,330.83,+12.360,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:17:52Z,2025-11-25T07:17:52,470.6,-3.400,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:17:52Z,2025-11-25T07:17:52,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:17:52Z,2025-11-25T07:17:52,391.55,+13.590,0.036000000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:17:52Z,2025-11-25T07:17:52,614.69,+1.640,0.0027,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:17:52Z,2025-11-25T07:17:52,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:17:52Z,2025-11-25T07:17:52,416.95,-0.830,-0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:18:04Z,2025-11-25T07:18:04,176.46,-6.090,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:18:04Z,2025-11-25T07:18:04,274.65,-1.270,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:18:04Z,2025-11-25T07:18:04,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:18:04Z,2025-11-25T07:18:04,330.8,+12.330,0.0387,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:18:04Z,2025-11-25T07:18:04,470.6,-3.400,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:18:04Z,2025-11-25T07:18:04,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:18:04Z,2025-11-25T07:18:04,391.6,+13.640,0.0361,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:18:04Z,2025-11-25T07:18:04,614.74,+1.690,0.0028000000000000004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:18:04Z,2025-11-25T07:18:04,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:18:04Z,2025-11-25T07:18:04,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:18:18Z,2025-11-25T07:18:18,176.44,-6.110,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:18:18Z,2025-11-25T07:18:18,274.59,-1.330,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:18:18Z,2025-11-25T07:18:18,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:18:18Z,2025-11-25T07:18:18,330.77,+12.300,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:18:18Z,2025-11-25T07:18:18,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:18:18Z,2025-11-25T07:18:18,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:18:18Z,2025-11-25T07:18:18,391.77,+13.810,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:18:18Z,2025-11-25T07:18:18,614.74,+1.690,0.0028000000000000004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:18:18Z,2025-11-25T07:18:18,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:18:18Z,2025-11-25T07:18:18,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:18:31Z,2025-11-25T07:18:31,176.42,-6.130,-0.0336,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:18:31Z,2025-11-25T07:18:31,274.59,-1.330,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:18:31Z,2025-11-25T07:18:31,330.89,+12.310,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:18:31Z,2025-11-25T07:18:31,330.77,+12.300,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:18:31Z,2025-11-25T07:18:31,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:18:31Z,2025-11-25T07:18:31,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:18:31Z,2025-11-25T07:18:31,391.8,+13.840,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:18:31Z,2025-11-25T07:18:31,614.74,+1.690,0.0028000000000000004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:18:31Z,2025-11-25T07:18:31,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:18:31Z,2025-11-25T07:18:31,416.85,-0.930,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:18:43Z,2025-11-25T07:18:43,176.46,-6.090,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:18:43Z,2025-11-25T07:18:43,274.65,-1.270,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:18:43Z,2025-11-25T07:18:43,330.74,+12.160,0.0382,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:18:43Z,2025-11-25T07:18:43,330.61,+12.140,0.0381,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:18:43Z,2025-11-25T07:18:43,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:18:43Z,2025-11-25T07:18:43,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:18:43Z,2025-11-25T07:18:43,391.82,+13.860,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:18:43Z,2025-11-25T07:18:43,614.74,+1.690,0.0028000000000000004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:18:43Z,2025-11-25T07:18:43,283.02,-1.620,-0.005699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:18:43Z,2025-11-25T07:18:43,416.85,-0.930,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:18:55Z,2025-11-25T07:18:55,176.46,-6.090,-0.0334,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:18:55Z,2025-11-25T07:18:55,274.7,-1.220,-0.0044,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:18:55Z,2025-11-25T07:18:55,330.77,+12.190,0.0383,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:18:55Z,2025-11-25T07:18:55,330.3,+11.830,0.0371,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:18:55Z,2025-11-25T07:18:55,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:18:55Z,2025-11-25T07:18:55,226.86,+0.580,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:18:55Z,2025-11-25T07:18:55,391.83,+13.870,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:18:55Z,2025-11-25T07:18:55,614.74,+1.690,0.0028000000000000004,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:18:55Z,2025-11-25T07:18:55,283.02,-1.620,-0.005699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:18:55Z,2025-11-25T07:18:55,416.84,-0.940,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:19:13Z,2025-11-25T07:19:13,176.43,-6.120,-0.0335,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:19:13Z,2025-11-25T07:19:13,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:19:13Z,2025-11-25T07:19:13,330.7,+12.120,0.038,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:19:13Z,2025-11-25T07:19:13,330.4,+11.930,0.0375,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:19:13Z,2025-11-25T07:19:13,470.11,-3.890,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:19:13Z,2025-11-25T07:19:13,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:19:13Z,2025-11-25T07:19:13,391.73,+13.770,0.0364,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:19:13Z,2025-11-25T07:19:13,614.6,+1.550,0.0025,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:19:13Z,2025-11-25T07:19:13,283.05,-1.590,-0.005600000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:19:13Z,2025-11-25T07:19:13,416.83,-0.950,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:19:27Z,2025-11-25T07:19:27,176.41,-6.140,-0.0336,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:19:27Z,2025-11-25T07:19:27,274.53,-1.390,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:19:27Z,2025-11-25T07:19:27,330.7,+12.120,0.038,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:19:27Z,2025-11-25T07:19:27,330.4,+11.930,0.0375,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:19:27Z,2025-11-25T07:19:27,470.11,-3.890,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:19:27Z,2025-11-25T07:19:27,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:19:27Z,2025-11-25T07:19:27,391.61,+13.650,0.0361,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:19:27Z,2025-11-25T07:19:27,614.66,+1.610,0.0026,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:19:27Z,2025-11-25T07:19:27,283.05,-1.590,-0.005600000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:19:27Z,2025-11-25T07:19:27,416.83,-0.950,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:19:39Z,2025-11-25T07:19:39,176.34,-6.210,-0.034,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:19:39Z,2025-11-25T07:19:39,274.55,-1.370,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:19:39Z,2025-11-25T07:19:39,330.61,+12.030,0.0378,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:19:39Z,2025-11-25T07:19:39,330.5,+12.030,0.0378,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:19:39Z,2025-11-25T07:19:39,470.42,-3.580,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:19:39Z,2025-11-25T07:19:39,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:19:39Z,2025-11-25T07:19:39,391.79,+13.830,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:19:39Z,2025-11-25T07:19:39,614.5,+1.450,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:19:39Z,2025-11-25T07:19:39,283.05,-1.590,-0.005600000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:19:39Z,2025-11-25T07:19:39,416.98,-0.800,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:19:52Z,2025-11-25T07:19:52,176.25,-6.300,-0.0345,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:19:52Z,2025-11-25T07:19:52,274.55,-1.370,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:19:52Z,2025-11-25T07:19:52,330.6,+12.020,0.0377,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:19:52Z,2025-11-25T07:19:52,330.5,+12.030,0.0378,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:19:52Z,2025-11-25T07:19:52,470.5,-3.500,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:19:52Z,2025-11-25T07:19:52,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:19:52Z,2025-11-25T07:19:52,391.77,+13.810,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:19:52Z,2025-11-25T07:19:52,614.5,+1.450,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:19:52Z,2025-11-25T07:19:52,283.05,-1.590,-0.005600000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:19:52Z,2025-11-25T07:19:52,416.92,-0.860,-0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:20:04Z,2025-11-25T07:20:04,176.19,-6.360,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:20:04Z,2025-11-25T07:20:04,274.5,-1.420,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:20:04Z,2025-11-25T07:20:04,330.51,+11.930,0.0374,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:20:04Z,2025-11-25T07:20:04,330.3,+11.830,0.0371,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:20:04Z,2025-11-25T07:20:04,470.5,-3.500,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:20:04Z,2025-11-25T07:20:04,226.77,+0.490,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:20:04Z,2025-11-25T07:20:04,391.7,+13.740,0.0364,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:20:04Z,2025-11-25T07:20:04,614.23,+1.180,0.0019,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:20:04Z,2025-11-25T07:20:04,283.05,-1.590,-0.005600000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:20:04Z,2025-11-25T07:20:04,416.88,-0.900,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:20:23Z,2025-11-25T07:20:23,176.22,-6.330,-0.0347,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:20:23Z,2025-11-25T07:20:23,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:20:23Z,2025-11-25T07:20:23,330.37,+11.790,0.037000000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:20:23Z,2025-11-25T07:20:23,330.17,+11.700,0.036699999999999997,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:20:23Z,2025-11-25T07:20:23,470.5,-3.500,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:20:23Z,2025-11-25T07:20:23,226.77,+0.490,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:20:23Z,2025-11-25T07:20:23,391.79,+13.830,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:20:23Z,2025-11-25T07:20:23,614.23,+1.180,0.0019,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:20:23Z,2025-11-25T07:20:23,283.05,-1.590,-0.005600000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:20:23Z,2025-11-25T07:20:23,416.88,-0.900,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:20:35Z,2025-11-25T07:20:35,176.25,-6.300,-0.0345,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:20:35Z,2025-11-25T07:20:35,274.46,-1.460,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:20:35Z,2025-11-25T07:20:35,330.32,+11.740,0.0369,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:20:35Z,2025-11-25T07:20:35,330.13,+11.660,0.0366,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:20:35Z,2025-11-25T07:20:35,470.5,-3.500,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:20:35Z,2025-11-25T07:20:35,226.77,+0.490,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:20:35Z,2025-11-25T07:20:35,391.52,+13.560,0.0359,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:20:35Z,2025-11-25T07:20:35,614.24,+1.190,0.0019,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:20:35Z,2025-11-25T07:20:35,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:20:35Z,2025-11-25T07:20:35,416.92,-0.860,-0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:20:49Z,2025-11-25T07:20:49,176.34,-6.210,-0.034,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:20:49Z,2025-11-25T07:20:49,274.49,-1.430,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:20:49Z,2025-11-25T07:20:49,330.53,+11.950,0.0375,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:20:49Z,2025-11-25T07:20:49,330.12,+11.650,0.0366,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:20:49Z,2025-11-25T07:20:49,470.41,-3.590,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:20:49Z,2025-11-25T07:20:49,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:20:49Z,2025-11-25T07:20:49,391.77,+13.810,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:20:49Z,2025-11-25T07:20:49,614.48,+1.430,0.0023,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:20:49Z,2025-11-25T07:20:49,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:20:49Z,2025-11-25T07:20:49,417.05,-0.730,-0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:21:01Z,2025-11-25T07:21:01,176.34,-6.210,-0.034,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:21:01Z,2025-11-25T07:21:01,274.49,-1.430,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:21:01Z,2025-11-25T07:21:01,330.49,+11.910,0.0374,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:21:01Z,2025-11-25T07:21:01,330.12,+11.650,0.0366,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:21:01Z,2025-11-25T07:21:01,470.41,-3.590,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:21:01Z,2025-11-25T07:21:01,226.7,+0.420,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:21:01Z,2025-11-25T07:21:01,391.73,+13.770,0.0364,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:21:01Z,2025-11-25T07:21:01,614.48,+1.430,0.0023,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:21:01Z,2025-11-25T07:21:01,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:21:01Z,2025-11-25T07:21:01,417.16,-0.620,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:21:13Z,2025-11-25T07:21:13,176.32,-6.230,-0.0341,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:21:13Z,2025-11-25T07:21:13,274.52,-1.400,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:21:13Z,2025-11-25T07:21:13,330.62,+12.040,0.0378,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:21:13Z,2025-11-25T07:21:13,330.39,+11.920,0.0374,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:21:13Z,2025-11-25T07:21:13,470.41,-3.590,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:21:13Z,2025-11-25T07:21:13,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:21:13Z,2025-11-25T07:21:13,391.85,+13.890,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:21:13Z,2025-11-25T07:21:13,614.48,+1.430,0.0023,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:21:13Z,2025-11-25T07:21:13,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:21:13Z,2025-11-25T07:21:13,417.01,-0.770,-0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:21:25Z,2025-11-25T07:21:25,176.25,-6.300,-0.0345,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:21:25Z,2025-11-25T07:21:25,274.44,-1.480,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:21:25Z,2025-11-25T07:21:25,330.55,+11.970,0.037599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:21:25Z,2025-11-25T07:21:25,330.32,+11.850,0.037200000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:21:25Z,2025-11-25T07:21:25,470.41,-3.590,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:21:25Z,2025-11-25T07:21:25,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:21:25Z,2025-11-25T07:21:25,391.84,+13.880,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:21:25Z,2025-11-25T07:21:25,614.39,+1.340,0.0022,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:21:25Z,2025-11-25T07:21:25,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:21:25Z,2025-11-25T07:21:25,416.86,-0.920,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:21:39Z,2025-11-25T07:21:39,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:21:39Z,2025-11-25T07:21:39,274.43,-1.490,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:21:39Z,2025-11-25T07:21:39,330.68,+12.100,0.038,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:21:39Z,2025-11-25T07:21:39,330.5,+12.030,0.0378,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:21:39Z,2025-11-25T07:21:39,470.11,-3.890,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:21:39Z,2025-11-25T07:21:39,226.59,+0.310,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:21:39Z,2025-11-25T07:21:39,391.96,+14.000,0.037000000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:21:39Z,2025-11-25T07:21:39,614.39,+1.340,0.0022,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:21:39Z,2025-11-25T07:21:39,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:21:39Z,2025-11-25T07:21:39,416.81,-0.970,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:21:52Z,2025-11-25T07:21:52,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:21:52Z,2025-11-25T07:21:52,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:21:52Z,2025-11-25T07:21:52,330.7,+12.120,0.038,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:21:52Z,2025-11-25T07:21:52,330.5,+12.030,0.0378,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:21:52Z,2025-11-25T07:21:52,470.09,-3.910,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:21:52Z,2025-11-25T07:21:52,226.65,+0.370,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:21:52Z,2025-11-25T07:21:52,392.4,+14.440,0.0382,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:21:52Z,2025-11-25T07:21:52,614.35,+1.300,0.0021,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:21:52Z,2025-11-25T07:21:52,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:21:52Z,2025-11-25T07:21:52,416.74,-1.040,-0.0025,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:22:04Z,2025-11-25T07:22:04,176.16,-6.390,-0.035,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:22:04Z,2025-11-25T07:22:04,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:22:04Z,2025-11-25T07:22:04,330.62,+12.040,0.0378,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:22:04Z,2025-11-25T07:22:04,330.5,+12.030,0.0378,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:22:04Z,2025-11-25T07:22:04,470.09,-3.910,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:22:04Z,2025-11-25T07:22:04,226.65,+0.370,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:22:04Z,2025-11-25T07:22:04,392.57,+14.610,0.0387,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:22:04Z,2025-11-25T07:22:04,614.4,+1.350,0.0022,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:22:04Z,2025-11-25T07:22:04,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:22:04Z,2025-11-25T07:22:04,416.87,-0.910,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:22:16Z,2025-11-25T07:22:16,176.16,-6.390,-0.035,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:22:16Z,2025-11-25T07:22:16,274.34,-1.580,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:22:16Z,2025-11-25T07:22:16,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:22:16Z,2025-11-25T07:22:16,330.83,+12.360,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:22:16Z,2025-11-25T07:22:16,470.23,-3.770,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:22:16Z,2025-11-25T07:22:16,226.59,+0.310,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:22:16Z,2025-11-25T07:22:16,392.58,+14.620,0.0387,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:22:16Z,2025-11-25T07:22:16,614.4,+1.350,0.0022,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:22:16Z,2025-11-25T07:22:16,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:22:16Z,2025-11-25T07:22:16,416.99,-0.790,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:22:28Z,2025-11-25T07:22:28,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:22:28Z,2025-11-25T07:22:28,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:22:28Z,2025-11-25T07:22:28,330.9,+12.320,0.0387,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:22:28Z,2025-11-25T07:22:28,330.62,+12.150,0.0382,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:22:28Z,2025-11-25T07:22:28,470.23,-3.770,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:22:28Z,2025-11-25T07:22:28,226.59,+0.310,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:22:28Z,2025-11-25T07:22:28,392.73,+14.770,0.0391,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:22:28Z,2025-11-25T07:22:28,614.4,+1.350,0.0022,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:22:28Z,2025-11-25T07:22:28,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:22:28Z,2025-11-25T07:22:28,416.99,-0.790,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:22:41Z,2025-11-25T07:22:41,176.15,-6.400,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:22:41Z,2025-11-25T07:22:41,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:22:41Z,2025-11-25T07:22:41,330.92,+12.340,0.0387,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:22:41Z,2025-11-25T07:22:41,330.59,+12.120,0.0381,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:22:41Z,2025-11-25T07:22:41,470.23,-3.770,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:22:41Z,2025-11-25T07:22:41,226.59,+0.310,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:22:41Z,2025-11-25T07:22:41,392.8,+14.840,0.0393,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:22:41Z,2025-11-25T07:22:41,614.48,+1.430,0.0023,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:22:41Z,2025-11-25T07:22:41,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:22:41Z,2025-11-25T07:22:41,416.94,-0.840,-0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:22:54Z,2025-11-25T07:22:54,176.15,-6.400,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:22:54Z,2025-11-25T07:22:54,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:22:54Z,2025-11-25T07:22:54,330.8,+12.220,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:22:54Z,2025-11-25T07:22:54,330.5,+12.030,0.0378,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:22:54Z,2025-11-25T07:22:54,470.23,-3.770,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:22:54Z,2025-11-25T07:22:54,226.59,+0.310,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:22:54Z,2025-11-25T07:22:54,392.85,+14.890,0.0394,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:22:54Z,2025-11-25T07:22:54,614.54,+1.490,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:22:54Z,2025-11-25T07:22:54,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:22:54Z,2025-11-25T07:22:54,416.94,-0.840,-0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:23:07Z,2025-11-25T07:23:07,176.16,-6.390,-0.035,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:23:07Z,2025-11-25T07:23:07,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:23:07Z,2025-11-25T07:23:07,330.99,+12.410,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:23:07Z,2025-11-25T07:23:07,330.7,+12.230,0.0384,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:23:07Z,2025-11-25T07:23:07,470.23,-3.770,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:23:07Z,2025-11-25T07:23:07,226.66,+0.380,0.0017000000000000001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:23:07Z,2025-11-25T07:23:07,392.94,+14.980,0.039599999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:23:07Z,2025-11-25T07:23:07,614.54,+1.490,0.0024,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:23:07Z,2025-11-25T07:23:07,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:23:07Z,2025-11-25T07:23:07,416.87,-0.910,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:23:20Z,2025-11-25T07:23:20,176.3,-6.250,-0.0342,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:23:20Z,2025-11-25T07:23:20,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:23:20Z,2025-11-25T07:23:20,331.13,+12.550,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:23:20Z,2025-11-25T07:23:20,330.8,+12.330,0.0387,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:23:20Z,2025-11-25T07:23:20,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:23:20Z,2025-11-25T07:23:20,226.62,+0.340,0.0015,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:23:20Z,2025-11-25T07:23:20,393.32,+15.360,0.0406,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:23:20Z,2025-11-25T07:23:20,614.96,+1.910,0.0031,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:23:20Z,2025-11-25T07:23:20,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:23:20Z,2025-11-25T07:23:20,416.8,-0.980,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:23:32Z,2025-11-25T07:23:32,176.3,-6.250,-0.0342,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:23:32Z,2025-11-25T07:23:32,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:23:32Z,2025-11-25T07:23:32,331.24,+12.660,0.0397,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:23:32Z,2025-11-25T07:23:32,330.96,+12.490,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:23:32Z,2025-11-25T07:23:32,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:23:32Z,2025-11-25T07:23:32,226.64,+0.360,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:23:32Z,2025-11-25T07:23:32,393.9,+15.940,0.042199999999999994,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:23:32Z,2025-11-25T07:23:32,614.96,+1.910,0.0031,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:23:32Z,2025-11-25T07:23:32,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:23:32Z,2025-11-25T07:23:32,416.88,-0.900,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:23:44Z,2025-11-25T07:23:44,176.39,-6.160,-0.0337,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:23:44Z,2025-11-25T07:23:44,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:23:44Z,2025-11-25T07:23:44,331.18,+12.600,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:23:44Z,2025-11-25T07:23:44,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:23:44Z,2025-11-25T07:23:44,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:23:44Z,2025-11-25T07:23:44,226.64,+0.360,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:23:44Z,2025-11-25T07:23:44,393.93,+15.970,0.042300000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:23:44Z,2025-11-25T07:23:44,614.97,+1.920,0.0031,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:23:44Z,2025-11-25T07:23:44,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:23:44Z,2025-11-25T07:23:44,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:23:56Z,2025-11-25T07:23:56,176.28,-6.270,-0.034300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:23:56Z,2025-11-25T07:23:56,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:23:56Z,2025-11-25T07:23:56,331.14,+12.560,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:23:56Z,2025-11-25T07:23:56,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:23:56Z,2025-11-25T07:23:56,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:23:56Z,2025-11-25T07:23:56,226.64,+0.360,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:23:56Z,2025-11-25T07:23:56,394.4,+16.440,0.0435,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:23:56Z,2025-11-25T07:23:56,615.02,+1.970,0.0032,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:23:56Z,2025-11-25T07:23:56,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:23:56Z,2025-11-25T07:23:56,416.98,-0.800,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:24:09Z,2025-11-25T07:24:09,176.3,-6.250,-0.0342,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:24:09Z,2025-11-25T07:24:09,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:24:09Z,2025-11-25T07:24:09,331.15,+12.570,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:24:09Z,2025-11-25T07:24:09,330.92,+12.450,0.0391,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:24:09Z,2025-11-25T07:24:09,470.1,-3.900,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:24:09Z,2025-11-25T07:24:09,226.67,+0.390,0.0017000000000000001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:24:09Z,2025-11-25T07:24:09,394.3,+16.340,0.0432,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:24:09Z,2025-11-25T07:24:09,615.02,+1.970,0.0032,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:24:09Z,2025-11-25T07:24:09,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:24:09Z,2025-11-25T07:24:09,416.93,-0.850,-0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:24:22Z,2025-11-25T07:24:22,176.28,-6.270,-0.034300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:24:22Z,2025-11-25T07:24:22,274.19,-1.730,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:24:22Z,2025-11-25T07:24:22,331.18,+12.600,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:24:22Z,2025-11-25T07:24:22,330.92,+12.450,0.0391,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:24:22Z,2025-11-25T07:24:22,470.1,-3.900,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:24:22Z,2025-11-25T07:24:22,226.56,+0.280,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:24:22Z,2025-11-25T07:24:22,394.39,+16.430,0.0435,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:24:22Z,2025-11-25T07:24:22,615.07,+2.020,0.0033,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:24:22Z,2025-11-25T07:24:22,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:24:22Z,2025-11-25T07:24:22,416.97,-0.810,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:24:35Z,2025-11-25T07:24:35,176.21,-6.340,-0.0347,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:24:35Z,2025-11-25T07:24:35,274.19,-1.730,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:24:35Z,2025-11-25T07:24:35,331.19,+12.610,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:24:35Z,2025-11-25T07:24:35,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:24:35Z,2025-11-25T07:24:35,470.1,-3.900,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:24:35Z,2025-11-25T07:24:35,226.56,+0.280,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:24:35Z,2025-11-25T07:24:35,394.12,+16.160,0.042800000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:24:35Z,2025-11-25T07:24:35,615.07,+2.020,0.0033,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:24:35Z,2025-11-25T07:24:35,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:24:35Z,2025-11-25T07:24:35,416.99,-0.790,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:24:47Z,2025-11-25T07:24:47,176.21,-6.340,-0.0347,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:24:47Z,2025-11-25T07:24:47,274.19,-1.730,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:24:47Z,2025-11-25T07:24:47,331.26,+12.680,0.0398,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:24:47Z,2025-11-25T07:24:47,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:24:47Z,2025-11-25T07:24:47,470.19,-3.810,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:24:47Z,2025-11-25T07:24:47,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:24:47Z,2025-11-25T07:24:47,393.9,+15.940,0.042199999999999994,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:24:47Z,2025-11-25T07:24:47,615.25,+2.200,0.0036,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:24:47Z,2025-11-25T07:24:47,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:24:47Z,2025-11-25T07:24:47,416.99,-0.790,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:24:59Z,2025-11-25T07:24:59,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:24:59Z,2025-11-25T07:24:59,274.33,-1.590,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:24:59Z,2025-11-25T07:24:59,331.39,+12.810,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:24:59Z,2025-11-25T07:24:59,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:24:59Z,2025-11-25T07:24:59,470.19,-3.810,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:24:59Z,2025-11-25T07:24:59,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:24:59Z,2025-11-25T07:24:59,393.48,+15.520,0.041100000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:24:59Z,2025-11-25T07:24:59,615.25,+2.200,0.0036,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:24:59Z,2025-11-25T07:24:59,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:24:59Z,2025-11-25T07:24:59,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:25:13Z,2025-11-25T07:25:13,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:25:13Z,2025-11-25T07:25:13,274.21,-1.710,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:25:13Z,2025-11-25T07:25:13,331.32,+12.740,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:25:13Z,2025-11-25T07:25:13,331.11,+12.640,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:25:13Z,2025-11-25T07:25:13,470.19,-3.810,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:25:13Z,2025-11-25T07:25:13,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:25:13Z,2025-11-25T07:25:13,393.31,+15.350,0.0406,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:25:13Z,2025-11-25T07:25:13,615.66,+2.610,0.0043,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:25:13Z,2025-11-25T07:25:13,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:25:13Z,2025-11-25T07:25:13,417.21,-0.570,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:25:25Z,2025-11-25T07:25:25,176.22,-6.330,-0.0347,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:25:25Z,2025-11-25T07:25:25,274.21,-1.710,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:25:25Z,2025-11-25T07:25:25,331.32,+12.740,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:25:25Z,2025-11-25T07:25:25,331.07,+12.600,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:25:25Z,2025-11-25T07:25:25,470.17,-3.830,-0.008100000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:25:25Z,2025-11-25T07:25:25,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:25:25Z,2025-11-25T07:25:25,393.08,+15.120,0.04,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:25:25Z,2025-11-25T07:25:25,615.6,+2.550,0.0042,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:25:25Z,2025-11-25T07:25:25,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:25:25Z,2025-11-25T07:25:25,417.13,-0.650,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:25:37Z,2025-11-25T07:25:37,176.24,-6.310,-0.0346,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:25:37Z,2025-11-25T07:25:37,274.21,-1.710,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:25:37Z,2025-11-25T07:25:37,331.36,+12.780,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:25:37Z,2025-11-25T07:25:37,331.09,+12.620,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:25:37Z,2025-11-25T07:25:37,470.17,-3.830,-0.008100000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:25:37Z,2025-11-25T07:25:37,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:25:37Z,2025-11-25T07:25:37,393.17,+15.210,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:25:37Z,2025-11-25T07:25:37,615.58,+2.530,0.0040999999999999995,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:25:37Z,2025-11-25T07:25:37,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:25:37Z,2025-11-25T07:25:37,417.08,-0.700,-0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:25:49Z,2025-11-25T07:25:49,176.29,-6.260,-0.034300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:25:49Z,2025-11-25T07:25:49,274.21,-1.710,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:25:49Z,2025-11-25T07:25:49,331.43,+12.850,0.0403,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:25:49Z,2025-11-25T07:25:49,331.12,+12.650,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:25:49Z,2025-11-25T07:25:49,470.17,-3.830,-0.008100000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:25:49Z,2025-11-25T07:25:49,226.55,+0.270,0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:25:49Z,2025-11-25T07:25:49,393.28,+15.320,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:25:49Z,2025-11-25T07:25:49,615.65,+2.600,0.0042,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:25:49Z,2025-11-25T07:25:49,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:25:49Z,2025-11-25T07:25:49,417.1,-0.680,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:26:05Z,2025-11-25T07:26:05,176.25,-6.300,-0.0345,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:26:05Z,2025-11-25T07:26:05,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:26:05Z,2025-11-25T07:26:05,331.43,+12.850,0.0403,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:26:05Z,2025-11-25T07:26:05,331.11,+12.640,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:26:05Z,2025-11-25T07:26:05,470.07,-3.930,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:26:05Z,2025-11-25T07:26:05,226.48,+0.200,0.0009,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:26:05Z,2025-11-25T07:26:05,393.12,+15.160,0.0401,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:26:05Z,2025-11-25T07:26:05,615.65,+2.600,0.0042,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:26:05Z,2025-11-25T07:26:05,282.98,-1.660,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:26:05Z,2025-11-25T07:26:05,417.16,-0.620,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:26:18Z,2025-11-25T07:26:18,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:26:18Z,2025-11-25T07:26:18,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:26:18Z,2025-11-25T07:26:18,331.46,+12.880,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:26:18Z,2025-11-25T07:26:18,331.15,+12.680,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:26:18Z,2025-11-25T07:26:18,470.11,-3.890,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:26:18Z,2025-11-25T07:26:18,226.48,+0.200,0.0009,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:26:18Z,2025-11-25T07:26:18,393.12,+15.160,0.0401,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:26:18Z,2025-11-25T07:26:18,615.65,+2.600,0.0042,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:26:18Z,2025-11-25T07:26:18,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:26:18Z,2025-11-25T07:26:18,417.34,-0.440,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:26:29Z,2025-11-25T07:26:29,176.24,-6.310,-0.0346,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:26:29Z,2025-11-25T07:26:29,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:26:29Z,2025-11-25T07:26:29,331.46,+12.880,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:26:29Z,2025-11-25T07:26:29,331.08,+12.610,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:26:29Z,2025-11-25T07:26:29,470.11,-3.890,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:26:29Z,2025-11-25T07:26:29,226.5,+0.220,0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:26:29Z,2025-11-25T07:26:29,393.98,+16.020,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:26:29Z,2025-11-25T07:26:29,615.88,+2.830,0.0046,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:26:29Z,2025-11-25T07:26:29,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:26:29Z,2025-11-25T07:26:29,417.34,-0.440,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:26:42Z,2025-11-25T07:26:42,176.24,-6.310,-0.0346,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:26:42Z,2025-11-25T07:26:42,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:26:42Z,2025-11-25T07:26:42,331.4,+12.820,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:26:42Z,2025-11-25T07:26:42,331.16,+12.690,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:26:42Z,2025-11-25T07:26:42,470.18,-3.820,-0.008100000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:26:42Z,2025-11-25T07:26:42,226.48,+0.200,0.0009,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:26:42Z,2025-11-25T07:26:42,393.73,+15.770,0.0417,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:26:42Z,2025-11-25T07:26:42,615.9,+2.850,0.0046,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:26:42Z,2025-11-25T07:26:42,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:26:42Z,2025-11-25T07:26:42,417.34,-0.440,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:26:53Z,2025-11-25T07:26:53,176.23,-6.320,-0.0346,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:26:53Z,2025-11-25T07:26:53,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:26:53Z,2025-11-25T07:26:53,331.38,+12.800,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:26:53Z,2025-11-25T07:26:53,331.16,+12.690,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:26:53Z,2025-11-25T07:26:53,470.23,-3.770,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:26:53Z,2025-11-25T07:26:53,226.48,+0.200,0.0009,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:26:53Z,2025-11-25T07:26:53,394.25,+16.290,0.0431,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:26:53Z,2025-11-25T07:26:53,615.9,+2.850,0.0046,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:26:53Z,2025-11-25T07:26:53,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:26:53Z,2025-11-25T07:26:53,417.5,-0.280,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:27:06Z,2025-11-25T07:27:06,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:27:06Z,2025-11-25T07:27:06,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:27:06Z,2025-11-25T07:27:06,331.44,+12.860,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:27:06Z,2025-11-25T07:27:06,331.18,+12.710,0.039900000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:27:06Z,2025-11-25T07:27:06,470.33,-3.670,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:27:06Z,2025-11-25T07:27:06,226.47,+0.190,0.0008,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:27:06Z,2025-11-25T07:27:06,394.45,+16.490,0.0436,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:27:06Z,2025-11-25T07:27:06,616.13,+3.080,0.005,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:27:06Z,2025-11-25T07:27:06,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:27:06Z,2025-11-25T07:27:06,417.49,-0.290,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:27:18Z,2025-11-25T07:27:18,176.21,-6.340,-0.0347,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:27:18Z,2025-11-25T07:27:18,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:27:18Z,2025-11-25T07:27:18,331.53,+12.950,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:27:18Z,2025-11-25T07:27:18,331.18,+12.710,0.039900000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:27:18Z,2025-11-25T07:27:18,470.28,-3.720,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:27:18Z,2025-11-25T07:27:18,226.52,+0.240,0.0011,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:27:18Z,2025-11-25T07:27:18,395.47,+17.510,0.0463,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:27:18Z,2025-11-25T07:27:18,616.07,+3.020,0.0049,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:27:18Z,2025-11-25T07:27:18,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:27:18Z,2025-11-25T07:27:18,417.39,-0.390,-0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:27:30Z,2025-11-25T07:27:30,176.21,-6.340,-0.0347,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:27:30Z,2025-11-25T07:27:30,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:27:30Z,2025-11-25T07:27:30,331.5,+12.920,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:27:30Z,2025-11-25T07:27:30,331.16,+12.690,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:27:30Z,2025-11-25T07:27:30,470.25,-3.750,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:27:30Z,2025-11-25T07:27:30,226.5,+0.220,0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:27:30Z,2025-11-25T07:27:30,394.8,+16.840,0.0446,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:27:30Z,2025-11-25T07:27:30,616.07,+3.020,0.0049,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:27:30Z,2025-11-25T07:27:30,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:27:30Z,2025-11-25T07:27:30,417.4,-0.380,-0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:27:42Z,2025-11-25T07:27:42,176.15,-6.400,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:27:42Z,2025-11-25T07:27:42,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:27:42Z,2025-11-25T07:27:42,331.61,+13.030,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:27:42Z,2025-11-25T07:27:42,331.35,+12.880,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:27:42Z,2025-11-25T07:27:42,470.25,-3.750,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:27:42Z,2025-11-25T07:27:42,226.5,+0.220,0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:27:42Z,2025-11-25T07:27:42,394.79,+16.830,0.044500000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:27:42Z,2025-11-25T07:27:42,616.3,+3.250,0.0053,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:27:42Z,2025-11-25T07:27:42,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:27:42Z,2025-11-25T07:27:42,417.38,-0.400,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:27:55Z,2025-11-25T07:27:55,176.14,-6.410,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:27:55Z,2025-11-25T07:27:55,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:27:55Z,2025-11-25T07:27:55,331.8,+13.220,0.0415,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:27:55Z,2025-11-25T07:27:55,331.59,+13.120,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:27:55Z,2025-11-25T07:27:55,470.3,-3.700,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:27:55Z,2025-11-25T07:27:55,226.37,+0.090,0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:27:55Z,2025-11-25T07:27:55,395.02,+17.060,0.0451,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:27:55Z,2025-11-25T07:27:55,616.1,+3.050,0.005,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:27:55Z,2025-11-25T07:27:55,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:27:55Z,2025-11-25T07:27:55,417.16,-0.620,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:28:07Z,2025-11-25T07:28:07,176.13,-6.420,-0.0352,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:28:07Z,2025-11-25T07:28:07,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:28:07Z,2025-11-25T07:28:07,331.95,+13.370,0.042,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:28:07Z,2025-11-25T07:28:07,331.61,+13.140,0.041299999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:28:07Z,2025-11-25T07:28:07,470.3,-3.700,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:28:07Z,2025-11-25T07:28:07,226.37,+0.090,0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:28:07Z,2025-11-25T07:28:07,394.86,+16.900,0.0447,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:28:07Z,2025-11-25T07:28:07,616.25,+3.200,0.0052,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:28:07Z,2025-11-25T07:28:07,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:28:07Z,2025-11-25T07:28:07,417.49,-0.290,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:28:25Z,2025-11-25T07:28:25,176.14,-6.410,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:28:25Z,2025-11-25T07:28:25,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:28:25Z,2025-11-25T07:28:25,332.07,+13.490,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:28:25Z,2025-11-25T07:28:25,331.77,+13.300,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:28:25Z,2025-11-25T07:28:25,470.19,-3.810,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:28:25Z,2025-11-25T07:28:25,226.5,+0.220,0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:28:25Z,2025-11-25T07:28:25,394.86,+16.900,0.0447,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:28:25Z,2025-11-25T07:28:25,616.25,+3.200,0.0052,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:28:25Z,2025-11-25T07:28:25,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:28:25Z,2025-11-25T07:28:25,417.74,-0.040,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:28:39Z,2025-11-25T07:28:39,176.14,-6.410,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:28:39Z,2025-11-25T07:28:39,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:28:39Z,2025-11-25T07:28:39,332.07,+13.490,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:28:39Z,2025-11-25T07:28:39,331.76,+13.290,0.0417,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:28:39Z,2025-11-25T07:28:39,470.19,-3.810,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:28:39Z,2025-11-25T07:28:39,226.47,+0.190,0.0008,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:28:39Z,2025-11-25T07:28:39,395.0,+17.040,0.0451,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:28:39Z,2025-11-25T07:28:39,616.33,+3.280,0.0054,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:28:39Z,2025-11-25T07:28:39,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:28:39Z,2025-11-25T07:28:39,417.74,-0.040,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:28:50Z,2025-11-25T07:28:50,176.1,-6.450,-0.0353,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:28:50Z,2025-11-25T07:28:50,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:28:50Z,2025-11-25T07:28:50,332.07,+13.490,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:28:50Z,2025-11-25T07:28:50,331.79,+13.320,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:28:50Z,2025-11-25T07:28:50,470.31,-3.690,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:28:50Z,2025-11-25T07:28:50,226.5,+0.220,0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:28:50Z,2025-11-25T07:28:50,394.95,+16.990,0.045,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:28:50Z,2025-11-25T07:28:50,616.33,+3.280,0.0054,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:28:50Z,2025-11-25T07:28:50,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:28:50Z,2025-11-25T07:28:50,417.6,-0.180,-0.0004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:29:04Z,2025-11-25T07:29:04,176.08,-6.470,-0.0354,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:29:04Z,2025-11-25T07:29:04,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:29:04Z,2025-11-25T07:29:04,332.21,+13.630,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:29:04Z,2025-11-25T07:29:04,331.91,+13.440,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:29:04Z,2025-11-25T07:29:04,470.31,-3.690,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:29:04Z,2025-11-25T07:29:04,226.5,+0.220,0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:29:04Z,2025-11-25T07:29:04,394.93,+16.970,0.0449,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:29:04Z,2025-11-25T07:29:04,616.38,+3.330,0.0054,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:29:04Z,2025-11-25T07:29:04,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:29:04Z,2025-11-25T07:29:04,417.8,+0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:29:20Z,2025-11-25T07:29:20,176.0,-6.550,-0.0359,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:29:20Z,2025-11-25T07:29:20,274.33,-1.590,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:29:20Z,2025-11-25T07:29:20,332.13,+13.550,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:29:20Z,2025-11-25T07:29:20,331.85,+13.380,0.042,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:29:20Z,2025-11-25T07:29:20,470.37,-3.630,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:29:20Z,2025-11-25T07:29:20,226.5,+0.220,0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:29:20Z,2025-11-25T07:29:20,394.64,+16.680,0.0441,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:29:20Z,2025-11-25T07:29:20,616.47,+3.420,0.005600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:29:20Z,2025-11-25T07:29:20,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:29:20Z,2025-11-25T07:29:20,417.87,+0.090,0.0002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:29:33Z,2025-11-25T07:29:33,176.1,-6.450,-0.0353,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:29:33Z,2025-11-25T07:29:33,274.31,-1.610,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:29:33Z,2025-11-25T07:29:33,332.19,+13.610,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:29:33Z,2025-11-25T07:29:33,331.91,+13.440,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:29:33Z,2025-11-25T07:29:33,470.37,-3.630,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:29:33Z,2025-11-25T07:29:33,226.64,+0.360,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:29:33Z,2025-11-25T07:29:33,394.86,+16.900,0.0447,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:29:33Z,2025-11-25T07:29:33,616.49,+3.440,0.005600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:29:33Z,2025-11-25T07:29:33,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:29:33Z,2025-11-25T07:29:33,417.8,+0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:29:46Z,2025-11-25T07:29:46,176.111,-6.439,-0.0353,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:29:46Z,2025-11-25T07:29:46,274.31,-1.610,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:29:46Z,2025-11-25T07:29:46,332.18,+13.600,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:29:46Z,2025-11-25T07:29:46,331.86,+13.390,0.042,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:29:46Z,2025-11-25T07:29:46,470.37,-3.630,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:29:46Z,2025-11-25T07:29:46,226.66,+0.380,0.0017000000000000001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:29:46Z,2025-11-25T07:29:46,394.72,+16.760,0.0443,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:29:46Z,2025-11-25T07:29:46,616.28,+3.230,0.0053,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:29:46Z,2025-11-25T07:29:46,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:29:46Z,2025-11-25T07:29:46,417.73,-0.050,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:30:00Z,2025-11-25T07:30:00,176.13,-6.420,-0.0352,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:30:00Z,2025-11-25T07:30:00,274.24,-1.680,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:30:00Z,2025-11-25T07:30:00,332.18,+13.600,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:30:00Z,2025-11-25T07:30:00,331.92,+13.450,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:30:00Z,2025-11-25T07:30:00,470.37,-3.630,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:30:00Z,2025-11-25T07:30:00,226.72,+0.440,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:30:00Z,2025-11-25T07:30:00,394.58,+16.620,0.044000000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:30:00Z,2025-11-25T07:30:00,616.28,+3.230,0.0053,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:30:00Z,2025-11-25T07:30:00,283.08,-1.560,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:30:00Z,2025-11-25T07:30:00,417.72,-0.060,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:30:16Z,2025-11-25T07:30:16,176.11,-6.440,-0.0353,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:30:16Z,2025-11-25T07:30:16,274.13,-1.790,-0.006500000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:30:16Z,2025-11-25T07:30:16,332.14,+13.560,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:30:16Z,2025-11-25T07:30:16,331.82,+13.350,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:30:16Z,2025-11-25T07:30:16,470.29,-3.710,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:30:16Z,2025-11-25T07:30:16,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:30:16Z,2025-11-25T07:30:16,394.12,+16.160,0.042800000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:30:16Z,2025-11-25T07:30:16,616.07,+3.020,0.0049,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:30:16Z,2025-11-25T07:30:16,283.32,-1.320,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:30:16Z,2025-11-25T07:30:16,417.5,-0.280,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:30:30Z,2025-11-25T07:30:30,176.13,-6.420,-0.0352,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:30:30Z,2025-11-25T07:30:30,274.12,-1.800,-0.006500000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:30:30Z,2025-11-25T07:30:30,332.1,+13.520,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:30:30Z,2025-11-25T07:30:30,331.79,+13.320,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:30:30Z,2025-11-25T07:30:30,470.29,-3.710,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:30:30Z,2025-11-25T07:30:30,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:30:30Z,2025-11-25T07:30:30,394.23,+16.270,0.043,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:30:30Z,2025-11-25T07:30:30,616.39,+3.340,0.0054,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:30:30Z,2025-11-25T07:30:30,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:30:30Z,2025-11-25T07:30:30,417.58,-0.200,-0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:30:44Z,2025-11-25T07:30:44,176.14,-6.410,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:30:44Z,2025-11-25T07:30:44,274.13,-1.790,-0.006500000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:30:44Z,2025-11-25T07:30:44,332.13,+13.550,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:30:44Z,2025-11-25T07:30:44,331.77,+13.300,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:30:44Z,2025-11-25T07:30:44,470.2,-3.800,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:30:44Z,2025-11-25T07:30:44,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:30:44Z,2025-11-25T07:30:44,394.2,+16.240,0.043,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:30:44Z,2025-11-25T07:30:44,616.19,+3.140,0.0051,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:30:44Z,2025-11-25T07:30:44,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:30:44Z,2025-11-25T07:30:44,417.74,-0.040,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:30:57Z,2025-11-25T07:30:57,176.12,-6.430,-0.0352,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:30:57Z,2025-11-25T07:30:57,274.15,-1.770,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:30:57Z,2025-11-25T07:30:57,332.15,+13.570,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:30:57Z,2025-11-25T07:30:57,331.9,+13.430,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:30:57Z,2025-11-25T07:30:57,470.2,-3.800,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:30:57Z,2025-11-25T07:30:57,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:30:57Z,2025-11-25T07:30:57,394.25,+16.290,0.0431,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:30:57Z,2025-11-25T07:30:57,616.31,+3.260,0.0053,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:30:57Z,2025-11-25T07:30:57,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:30:57Z,2025-11-25T07:30:57,417.76,-0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:31:12Z,2025-11-25T07:31:12,176.12,-6.430,-0.0352,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:31:12Z,2025-11-25T07:31:12,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:31:12Z,2025-11-25T07:31:12,332.21,+13.630,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:31:12Z,2025-11-25T07:31:12,331.9,+13.430,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:31:12Z,2025-11-25T07:31:12,470.32,-3.680,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:31:12Z,2025-11-25T07:31:12,226.7,+0.420,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:31:12Z,2025-11-25T07:31:12,393.92,+15.960,0.042199999999999994,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:31:12Z,2025-11-25T07:31:12,616.11,+3.060,0.005,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:31:12Z,2025-11-25T07:31:12,283.47,-1.170,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:31:12Z,2025-11-25T07:31:12,417.84,+0.060,0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:31:27Z,2025-11-25T07:31:27,176.14,-6.410,-0.0351,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:31:27Z,2025-11-25T07:31:27,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:31:27Z,2025-11-25T07:31:27,332.01,+13.430,0.042199999999999994,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:31:27Z,2025-11-25T07:31:27,331.76,+13.290,0.0417,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:31:27Z,2025-11-25T07:31:27,470.32,-3.680,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:31:27Z,2025-11-25T07:31:27,226.72,+0.440,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:31:27Z,2025-11-25T07:31:27,393.37,+15.410,0.0408,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:31:27Z,2025-11-25T07:31:27,616.28,+3.230,0.0053,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:31:27Z,2025-11-25T07:31:27,283.47,-1.170,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:31:27Z,2025-11-25T07:31:27,417.75,-0.030,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:31:39Z,2025-11-25T07:31:39,176.11,-6.440,-0.0353,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:31:39Z,2025-11-25T07:31:39,274.02,-1.900,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:31:39Z,2025-11-25T07:31:39,332.09,+13.510,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:31:39Z,2025-11-25T07:31:39,331.81,+13.340,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:31:39Z,2025-11-25T07:31:39,470.28,-3.720,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:31:39Z,2025-11-25T07:31:39,226.7,+0.420,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:31:39Z,2025-11-25T07:31:39,392.8,+14.840,0.0393,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:31:39Z,2025-11-25T07:31:39,616.01,+2.960,0.0048,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:31:39Z,2025-11-25T07:31:39,283.47,-1.170,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:31:39Z,2025-11-25T07:31:39,417.65,-0.130,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:31:52Z,2025-11-25T07:31:52,176.11,-6.440,-0.0353,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:31:52Z,2025-11-25T07:31:52,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:31:52Z,2025-11-25T07:31:52,332.1,+13.520,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:31:52Z,2025-11-25T07:31:52,331.72,+13.250,0.0416,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:31:52Z,2025-11-25T07:31:52,470.28,-3.720,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:31:52Z,2025-11-25T07:31:52,226.7,+0.420,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:31:52Z,2025-11-25T07:31:52,393.0,+15.040,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:31:52Z,2025-11-25T07:31:52,616.01,+2.960,0.0048,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:31:52Z,2025-11-25T07:31:52,283.25,-1.390,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:31:52Z,2025-11-25T07:31:52,417.67,-0.110,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:32:07Z,2025-11-25T07:32:07,176.05,-6.500,-0.0356,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:32:07Z,2025-11-25T07:32:07,274.03,-1.890,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:32:07Z,2025-11-25T07:32:07,332.18,+13.600,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:32:07Z,2025-11-25T07:32:07,331.9,+13.430,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:32:07Z,2025-11-25T07:32:07,470.02,-3.980,-0.0084,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:32:07Z,2025-11-25T07:32:07,226.65,+0.370,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:32:07Z,2025-11-25T07:32:07,392.97,+15.010,0.0397,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:32:07Z,2025-11-25T07:32:07,615.99,+2.940,0.0048,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:32:07Z,2025-11-25T07:32:07,283.25,-1.390,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:32:07Z,2025-11-25T07:32:07,417.61,-0.170,-0.0004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:32:29Z,2025-11-25T07:32:29,176.02,-6.530,-0.0358,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:32:29Z,2025-11-25T07:32:29,274.03,-1.890,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:32:29Z,2025-11-25T07:32:29,332.37,+13.790,0.0433,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:32:29Z,2025-11-25T07:32:29,332.23,+13.760,0.0432,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:32:29Z,2025-11-25T07:32:29,470.0,-4.000,-0.0084,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:32:29Z,2025-11-25T07:32:29,226.64,+0.360,0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:32:29Z,2025-11-25T07:32:29,392.87,+14.910,0.0394,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:32:29Z,2025-11-25T07:32:29,616.46,+3.410,0.005600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:32:29Z,2025-11-25T07:32:29,282.97,-1.670,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:32:29Z,2025-11-25T07:32:29,417.589,-0.191,-0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:32:43Z,2025-11-25T07:32:43,176.03,-6.520,-0.035699999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:32:43Z,2025-11-25T07:32:43,273.89,-2.030,-0.0074,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:32:43Z,2025-11-25T07:32:43,332.4,+13.820,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:32:43Z,2025-11-25T07:32:43,332.14,+13.670,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:32:43Z,2025-11-25T07:32:43,469.9,-4.100,-0.0086,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:32:43Z,2025-11-25T07:32:43,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:32:43Z,2025-11-25T07:32:43,392.9,+14.940,0.0395,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:32:43Z,2025-11-25T07:32:43,616.53,+3.480,0.005699999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:32:43Z,2025-11-25T07:32:43,282.81,-1.830,-0.0064,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:32:43Z,2025-11-25T07:32:43,417.55,-0.230,-0.0006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:32:55Z,2025-11-25T07:32:55,176.01,-6.540,-0.0358,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:32:55Z,2025-11-25T07:32:55,273.78,-2.140,-0.0078000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:32:55Z,2025-11-25T07:32:55,332.56,+13.980,0.043899999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:32:55Z,2025-11-25T07:32:55,332.22,+13.750,0.0432,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:32:55Z,2025-11-25T07:32:55,469.75,-4.250,-0.009000000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:32:55Z,2025-11-25T07:32:55,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:32:55Z,2025-11-25T07:32:55,392.57,+14.610,0.0387,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:32:55Z,2025-11-25T07:32:55,616.78,+3.730,0.0060999999999999995,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:32:55Z,2025-11-25T07:32:55,282.76,-1.880,-0.0066,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:32:55Z,2025-11-25T07:32:55,417.49,-0.290,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:33:09Z,2025-11-25T07:33:09,176.05,-6.500,-0.0356,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:33:09Z,2025-11-25T07:33:09,273.93,-1.990,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:33:09Z,2025-11-25T07:33:09,332.66,+14.080,0.044199999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:33:09Z,2025-11-25T07:33:09,332.35,+13.880,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:33:09Z,2025-11-25T07:33:09,469.96,-4.040,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:33:09Z,2025-11-25T07:33:09,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:33:09Z,2025-11-25T07:33:09,392.8,+14.840,0.0393,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:33:09Z,2025-11-25T07:33:09,616.54,+3.490,0.005699999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:33:09Z,2025-11-25T07:33:09,282.78,-1.860,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:33:09Z,2025-11-25T07:33:09,417.54,-0.240,-0.0006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:33:22Z,2025-11-25T07:33:22,176.04,-6.510,-0.035699999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:33:22Z,2025-11-25T07:33:22,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:33:22Z,2025-11-25T07:33:22,332.77,+14.190,0.044500000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:33:22Z,2025-11-25T07:33:22,332.4,+13.930,0.0437,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:33:22Z,2025-11-25T07:33:22,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:33:22Z,2025-11-25T07:33:22,226.58,+0.300,0.0013,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:33:22Z,2025-11-25T07:33:22,392.68,+14.720,0.038900000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:33:22Z,2025-11-25T07:33:22,616.89,+3.840,0.0063,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:33:22Z,2025-11-25T07:33:22,282.78,-1.860,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:33:22Z,2025-11-25T07:33:22,417.67,-0.110,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:33:37Z,2025-11-25T07:33:37,176.03,-6.520,-0.035699999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:33:37Z,2025-11-25T07:33:37,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:33:37Z,2025-11-25T07:33:37,332.59,+14.010,0.044000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:33:37Z,2025-11-25T07:33:37,332.28,+13.810,0.0434,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:33:37Z,2025-11-25T07:33:37,470.0,-4.000,-0.0084,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:33:37Z,2025-11-25T07:33:37,226.6,+0.320,0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:33:37Z,2025-11-25T07:33:37,392.62,+14.660,0.0388,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:33:37Z,2025-11-25T07:33:37,616.96,+3.910,0.0064,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:33:37Z,2025-11-25T07:33:37,282.78,-1.860,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:33:37Z,2025-11-25T07:33:37,417.67,-0.110,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:33:53Z,2025-11-25T07:33:53,176.04,-6.510,-0.035699999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:33:53Z,2025-11-25T07:33:53,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:33:53Z,2025-11-25T07:33:53,332.7,+14.120,0.0443,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:33:53Z,2025-11-25T07:33:53,332.33,+13.860,0.0435,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:33:53Z,2025-11-25T07:33:53,470.13,-3.870,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:33:53Z,2025-11-25T07:33:53,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:33:53Z,2025-11-25T07:33:53,392.62,+14.660,0.0388,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:33:53Z,2025-11-25T07:33:53,616.74,+3.690,0.006,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:33:53Z,2025-11-25T07:33:53,282.78,-1.860,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:33:53Z,2025-11-25T07:33:53,417.48,-0.300,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:34:06Z,2025-11-25T07:34:06,176.0,-6.550,-0.0359,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:34:06Z,2025-11-25T07:34:06,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:34:06Z,2025-11-25T07:34:06,332.72,+14.140,0.0444,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:34:06Z,2025-11-25T07:34:06,332.34,+13.870,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:34:06Z,2025-11-25T07:34:06,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:34:06Z,2025-11-25T07:34:06,226.67,+0.390,0.0017000000000000001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:34:06Z,2025-11-25T07:34:06,392.15,+14.190,0.0375,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:34:06Z,2025-11-25T07:34:06,616.8,+3.750,0.0060999999999999995,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:34:06Z,2025-11-25T07:34:06,282.68,-1.960,-0.0069,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:34:06Z,2025-11-25T07:34:06,417.39,-0.390,-0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:34:21Z,2025-11-25T07:34:21,175.92,-6.630,-0.0363,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:34:21Z,2025-11-25T07:34:21,273.81,-2.110,-0.0076,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:34:21Z,2025-11-25T07:34:21,332.73,+14.150,0.0444,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:34:21Z,2025-11-25T07:34:21,332.35,+13.880,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:34:21Z,2025-11-25T07:34:21,469.99,-4.010,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:34:21Z,2025-11-25T07:34:21,226.73,+0.450,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:34:21Z,2025-11-25T07:34:21,391.86,+13.900,0.0368,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:34:21Z,2025-11-25T07:34:21,617.0,+3.950,0.0064,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:34:21Z,2025-11-25T07:34:21,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:34:21Z,2025-11-25T07:34:21,417.47,-0.310,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:34:34Z,2025-11-25T07:34:34,175.84,-6.710,-0.0368,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:34:34Z,2025-11-25T07:34:34,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:34:34Z,2025-11-25T07:34:34,332.78,+14.200,0.0446,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:34:34Z,2025-11-25T07:34:34,332.47,+14.000,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:34:34Z,2025-11-25T07:34:34,469.95,-4.050,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:34:34Z,2025-11-25T07:34:34,226.73,+0.450,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:34:34Z,2025-11-25T07:34:34,391.52,+13.560,0.0359,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:34:34Z,2025-11-25T07:34:34,617.24,+4.190,0.0068000000000000005,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:34:34Z,2025-11-25T07:34:34,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:34:34Z,2025-11-25T07:34:34,417.46,-0.320,-0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:34:49Z,2025-11-25T07:34:49,175.84,-6.710,-0.0368,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:34:49Z,2025-11-25T07:34:49,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:34:49Z,2025-11-25T07:34:49,332.73,+14.150,0.0444,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:34:49Z,2025-11-25T07:34:49,332.4,+13.930,0.0437,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:34:49Z,2025-11-25T07:34:49,469.98,-4.020,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:34:49Z,2025-11-25T07:34:49,226.73,+0.450,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:34:49Z,2025-11-25T07:34:49,391.17,+13.210,0.035,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:34:49Z,2025-11-25T07:34:49,617.24,+4.190,0.0068000000000000005,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:34:49Z,2025-11-25T07:34:49,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:34:49Z,2025-11-25T07:34:49,417.3,-0.480,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:35:04Z,2025-11-25T07:35:04,175.85,-6.700,-0.036699999999999997,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:35:04Z,2025-11-25T07:35:04,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:35:04Z,2025-11-25T07:35:04,332.74,+14.160,0.0444,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:35:04Z,2025-11-25T07:35:04,332.39,+13.920,0.0437,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:35:04Z,2025-11-25T07:35:04,469.9,-4.100,-0.0086,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:35:04Z,2025-11-25T07:35:04,226.73,+0.450,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:35:04Z,2025-11-25T07:35:04,391.33,+13.370,0.0354,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:35:04Z,2025-11-25T07:35:04,617.14,+4.090,0.0067,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:35:04Z,2025-11-25T07:35:04,282.38,-2.260,-0.0079,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:35:04Z,2025-11-25T07:35:04,417.19,-0.590,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:35:19Z,2025-11-25T07:35:19,175.81,-6.740,-0.0369,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:35:19Z,2025-11-25T07:35:19,273.78,-2.140,-0.0078000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:35:19Z,2025-11-25T07:35:19,332.73,+14.150,0.0444,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:35:19Z,2025-11-25T07:35:19,332.41,+13.940,0.0438,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:35:19Z,2025-11-25T07:35:19,469.88,-4.120,-0.0087,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:35:19Z,2025-11-25T07:35:19,226.72,+0.440,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:35:19Z,2025-11-25T07:35:19,390.73,+12.770,0.0338,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:35:19Z,2025-11-25T07:35:19,617.29,+4.240,0.0069,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:35:19Z,2025-11-25T07:35:19,282.7,-1.940,-0.0068000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:35:19Z,2025-11-25T07:35:19,417.19,-0.590,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:35:34Z,2025-11-25T07:35:34,175.81,-6.740,-0.0369,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:35:34Z,2025-11-25T07:35:34,273.82,-2.100,-0.0076,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:35:34Z,2025-11-25T07:35:34,332.69,+14.110,0.0443,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:35:34Z,2025-11-25T07:35:34,332.4,+13.930,0.0437,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:35:34Z,2025-11-25T07:35:34,469.88,-4.120,-0.0087,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:35:34Z,2025-11-25T07:35:34,226.72,+0.440,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:35:34Z,2025-11-25T07:35:34,390.84,+12.880,0.0341,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:35:34Z,2025-11-25T07:35:34,617.29,+4.240,0.0069,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:35:34Z,2025-11-25T07:35:34,282.7,-1.940,-0.0068000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:35:34Z,2025-11-25T07:35:34,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:35:48Z,2025-11-25T07:35:48,175.93,-6.620,-0.0363,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:35:48Z,2025-11-25T07:35:48,273.79,-2.130,-0.0077,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:35:48Z,2025-11-25T07:35:48,332.66,+14.080,0.044199999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:35:48Z,2025-11-25T07:35:48,332.37,+13.900,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:35:48Z,2025-11-25T07:35:48,469.88,-4.120,-0.0087,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:35:48Z,2025-11-25T07:35:48,226.72,+0.440,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:35:48Z,2025-11-25T07:35:48,390.79,+12.830,0.0339,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:35:48Z,2025-11-25T07:35:48,617.63,+4.580,0.0075,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:35:48Z,2025-11-25T07:35:48,282.52,-2.120,-0.0074,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:35:48Z,2025-11-25T07:35:48,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:36:01Z,2025-11-25T07:36:01,176.0,-6.550,-0.0359,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:36:01Z,2025-11-25T07:36:01,273.79,-2.130,-0.0077,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:36:01Z,2025-11-25T07:36:01,332.6,+14.020,0.044000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:36:01Z,2025-11-25T07:36:01,332.2,+13.730,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:36:01Z,2025-11-25T07:36:01,469.96,-4.040,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:36:01Z,2025-11-25T07:36:01,226.72,+0.440,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:36:01Z,2025-11-25T07:36:01,390.5,+12.540,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:36:01Z,2025-11-25T07:36:01,617.76,+4.710,0.0077,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:36:01Z,2025-11-25T07:36:01,282.7,-1.940,-0.0068000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:36:01Z,2025-11-25T07:36:01,417.34,-0.440,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:36:07Z,2025-11-25T07:36:07,176.05,-6.500,-0.0356,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:36:07Z,2025-11-25T07:36:07,273.82,-2.100,-0.0076,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:36:07Z,2025-11-25T07:36:07,332.62,+14.040,0.0441,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:36:07Z,2025-11-25T07:36:07,332.2,+13.730,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:36:07Z,2025-11-25T07:36:07,469.96,-4.040,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:36:07Z,2025-11-25T07:36:07,226.72,+0.440,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:36:07Z,2025-11-25T07:36:07,390.66,+12.700,0.0336,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:36:07Z,2025-11-25T07:36:07,617.77,+4.720,0.0077,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:36:07Z,2025-11-25T07:36:07,282.7,-1.940,-0.0068000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:36:07Z,2025-11-25T07:36:07,417.35,-0.430,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:36:21Z,2025-11-25T07:36:21,175.91,-6.640,-0.0364,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:36:21Z,2025-11-25T07:36:21,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:36:21Z,2025-11-25T07:36:21,332.64,+14.060,0.0441,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:36:21Z,2025-11-25T07:36:21,332.27,+13.800,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:36:21Z,2025-11-25T07:36:21,469.96,-4.040,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:36:21Z,2025-11-25T07:36:21,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:36:21Z,2025-11-25T07:36:21,390.5,+12.540,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:36:21Z,2025-11-25T07:36:21,617.85,+4.800,0.0078000000000000005,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:36:21Z,2025-11-25T07:36:21,282.7,-1.940,-0.0068000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:36:21Z,2025-11-25T07:36:21,417.35,-0.430,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:36:34Z,2025-11-25T07:36:34,175.85,-6.700,-0.036699999999999997,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:36:34Z,2025-11-25T07:36:34,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:36:34Z,2025-11-25T07:36:34,332.6,+14.020,0.044000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:36:34Z,2025-11-25T07:36:34,332.35,+13.880,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:36:34Z,2025-11-25T07:36:34,469.96,-4.040,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:36:34Z,2025-11-25T07:36:34,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:36:34Z,2025-11-25T07:36:34,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:36:34Z,2025-11-25T07:36:34,617.71,+4.660,0.0076,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:36:34Z,2025-11-25T07:36:34,282.7,-1.940,-0.0068000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:36:34Z,2025-11-25T07:36:34,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:36:49Z,2025-11-25T07:36:49,175.89,-6.660,-0.0365,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:36:49Z,2025-11-25T07:36:49,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:36:49Z,2025-11-25T07:36:49,332.5,+13.920,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:36:49Z,2025-11-25T07:36:49,332.19,+13.720,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:36:49Z,2025-11-25T07:36:49,469.96,-4.040,-0.0085,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:36:49Z,2025-11-25T07:36:49,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:36:49Z,2025-11-25T07:36:49,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:36:49Z,2025-11-25T07:36:49,617.7,+4.650,0.0076,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:36:49Z,2025-11-25T07:36:49,282.44,-2.200,-0.0077,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:36:49Z,2025-11-25T07:36:49,417.17,-0.610,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:37:03Z,2025-11-25T07:37:03,175.91,-6.640,-0.0364,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:37:03Z,2025-11-25T07:37:03,273.82,-2.100,-0.0076,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:37:03Z,2025-11-25T07:37:03,332.28,+13.700,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:37:03Z,2025-11-25T07:37:03,332.04,+13.570,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:37:03Z,2025-11-25T07:37:03,469.89,-4.110,-0.0087,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:37:03Z,2025-11-25T07:37:03,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:37:03Z,2025-11-25T07:37:03,390.17,+12.210,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:37:03Z,2025-11-25T07:37:03,617.71,+4.660,0.0076,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:37:03Z,2025-11-25T07:37:03,282.44,-2.200,-0.0077,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:37:03Z,2025-11-25T07:37:03,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:37:19Z,2025-11-25T07:37:19,175.95,-6.600,-0.0362,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:37:19Z,2025-11-25T07:37:19,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:37:19Z,2025-11-25T07:37:19,332.18,+13.600,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:37:19Z,2025-11-25T07:37:19,331.9,+13.430,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:37:19Z,2025-11-25T07:37:19,469.89,-4.110,-0.0087,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:37:19Z,2025-11-25T07:37:19,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:37:19Z,2025-11-25T07:37:19,390.31,+12.350,0.0327,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:37:19Z,2025-11-25T07:37:19,617.7,+4.650,0.0076,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:37:19Z,2025-11-25T07:37:19,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:37:19Z,2025-11-25T07:37:19,417.13,-0.650,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:37:33Z,2025-11-25T07:37:33,175.99,-6.560,-0.0359,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:37:33Z,2025-11-25T07:37:33,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:37:33Z,2025-11-25T07:37:33,332.16,+13.580,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:37:33Z,2025-11-25T07:37:33,331.91,+13.440,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:37:33Z,2025-11-25T07:37:33,469.89,-4.110,-0.0087,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:37:33Z,2025-11-25T07:37:33,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:37:33Z,2025-11-25T07:37:33,390.36,+12.400,0.032799999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:37:33Z,2025-11-25T07:37:33,617.7,+4.650,0.0076,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:37:33Z,2025-11-25T07:37:33,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:37:33Z,2025-11-25T07:37:33,417.13,-0.650,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:37:48Z,2025-11-25T07:37:48,176.0,-6.550,-0.0359,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:37:48Z,2025-11-25T07:37:48,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:37:48Z,2025-11-25T07:37:48,331.96,+13.380,0.042,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:37:48Z,2025-11-25T07:37:48,331.69,+13.220,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:37:48Z,2025-11-25T07:37:48,469.89,-4.110,-0.0087,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:37:48Z,2025-11-25T07:37:48,226.94,+0.660,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:37:48Z,2025-11-25T07:37:48,390.36,+12.400,0.032799999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:37:48Z,2025-11-25T07:37:48,617.37,+4.320,0.006999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:37:48Z,2025-11-25T07:37:48,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:37:48Z,2025-11-25T07:37:48,417.05,-0.730,-0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:38:04Z,2025-11-25T07:38:04,175.95,-6.600,-0.0362,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:38:04Z,2025-11-25T07:38:04,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:38:04Z,2025-11-25T07:38:04,331.83,+13.250,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:38:04Z,2025-11-25T07:38:04,331.58,+13.110,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:38:04Z,2025-11-25T07:38:04,469.85,-4.150,-0.0088,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:38:04Z,2025-11-25T07:38:04,226.93,+0.650,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:38:04Z,2025-11-25T07:38:04,390.33,+12.370,0.0327,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:38:04Z,2025-11-25T07:38:04,617.33,+4.280,0.006999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:38:04Z,2025-11-25T07:38:04,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:38:04Z,2025-11-25T07:38:04,416.98,-0.800,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:38:16Z,2025-11-25T07:38:16,175.95,-6.600,-0.0362,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:38:16Z,2025-11-25T07:38:16,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:38:16Z,2025-11-25T07:38:16,331.88,+13.300,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:38:16Z,2025-11-25T07:38:16,331.54,+13.070,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:38:16Z,2025-11-25T07:38:16,469.84,-4.160,-0.0088,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:38:16Z,2025-11-25T07:38:16,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:38:16Z,2025-11-25T07:38:16,390.2,+12.240,0.032400000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:38:16Z,2025-11-25T07:38:16,616.95,+3.900,0.0064,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:38:16Z,2025-11-25T07:38:16,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:38:16Z,2025-11-25T07:38:16,417.0,-0.780,-0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:38:30Z,2025-11-25T07:38:30,175.99,-6.560,-0.0359,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:38:30Z,2025-11-25T07:38:30,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:38:30Z,2025-11-25T07:38:30,332.08,+13.500,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:38:30Z,2025-11-25T07:38:30,331.76,+13.290,0.0417,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:38:30Z,2025-11-25T07:38:30,469.84,-4.160,-0.0088,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:38:30Z,2025-11-25T07:38:30,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:38:30Z,2025-11-25T07:38:30,390.4,+12.440,0.0329,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:38:30Z,2025-11-25T07:38:30,617.17,+4.120,0.0067,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:38:30Z,2025-11-25T07:38:30,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:38:30Z,2025-11-25T07:38:30,417.12,-0.660,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:38:43Z,2025-11-25T07:38:43,175.95,-6.600,-0.0362,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:38:43Z,2025-11-25T07:38:43,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:38:43Z,2025-11-25T07:38:43,332.03,+13.450,0.042199999999999994,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:38:43Z,2025-11-25T07:38:43,331.76,+13.290,0.0417,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:38:43Z,2025-11-25T07:38:43,469.84,-4.160,-0.0088,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:38:43Z,2025-11-25T07:38:43,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:38:43Z,2025-11-25T07:38:43,390.4,+12.440,0.0329,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:38:43Z,2025-11-25T07:38:43,617.01,+3.960,0.006500000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:38:43Z,2025-11-25T07:38:43,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:38:43Z,2025-11-25T07:38:43,417.14,-0.640,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:38:56Z,2025-11-25T07:38:56,175.92,-6.630,-0.0363,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:38:56Z,2025-11-25T07:38:56,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:38:56Z,2025-11-25T07:38:56,332.06,+13.480,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:38:56Z,2025-11-25T07:38:56,331.75,+13.280,0.0417,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:38:56Z,2025-11-25T07:38:56,469.84,-4.160,-0.0088,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:38:56Z,2025-11-25T07:38:56,226.95,+0.670,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:38:56Z,2025-11-25T07:38:56,390.21,+12.250,0.032400000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:38:56Z,2025-11-25T07:38:56,616.77,+3.720,0.0060999999999999995,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:38:56Z,2025-11-25T07:38:56,282.3,-2.340,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:38:56Z,2025-11-25T07:38:56,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:39:11Z,2025-11-25T07:39:11,175.95,-6.600,-0.0362,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:39:11Z,2025-11-25T07:39:11,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:39:11Z,2025-11-25T07:39:11,332.2,+13.620,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:39:11Z,2025-11-25T07:39:11,331.78,+13.310,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:39:11Z,2025-11-25T07:39:11,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:39:11Z,2025-11-25T07:39:11,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:39:11Z,2025-11-25T07:39:11,390.5,+12.540,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:39:11Z,2025-11-25T07:39:11,616.94,+3.890,0.0063,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:39:11Z,2025-11-25T07:39:11,282.31,-2.330,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:39:11Z,2025-11-25T07:39:11,417.31,-0.470,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:39:25Z,2025-11-25T07:39:25,175.9,-6.650,-0.0364,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:39:25Z,2025-11-25T07:39:25,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:39:25Z,2025-11-25T07:39:25,332.19,+13.610,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:39:25Z,2025-11-25T07:39:25,331.88,+13.410,0.0421,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:39:25Z,2025-11-25T07:39:25,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:39:25Z,2025-11-25T07:39:25,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:39:25Z,2025-11-25T07:39:25,390.4,+12.440,0.0329,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:39:25Z,2025-11-25T07:39:25,617.0,+3.950,0.0064,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:39:25Z,2025-11-25T07:39:25,282.31,-2.330,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:39:25Z,2025-11-25T07:39:25,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:39:39Z,2025-11-25T07:39:39,175.9,-6.650,-0.0364,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:39:39Z,2025-11-25T07:39:39,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:39:39Z,2025-11-25T07:39:39,332.29,+13.710,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:39:39Z,2025-11-25T07:39:39,331.98,+13.510,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:39:39Z,2025-11-25T07:39:39,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:39:39Z,2025-11-25T07:39:39,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:39:39Z,2025-11-25T07:39:39,390.21,+12.250,0.032400000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:39:39Z,2025-11-25T07:39:39,617.0,+3.950,0.0064,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:39:39Z,2025-11-25T07:39:39,282.31,-2.330,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:39:39Z,2025-11-25T07:39:39,417.31,-0.470,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:39:52Z,2025-11-25T07:39:52,175.89,-6.660,-0.0365,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:39:52Z,2025-11-25T07:39:52,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:39:52Z,2025-11-25T07:39:52,332.33,+13.750,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:39:52Z,2025-11-25T07:39:52,332.07,+13.600,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:39:52Z,2025-11-25T07:39:52,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:39:52Z,2025-11-25T07:39:52,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:39:52Z,2025-11-25T07:39:52,390.21,+12.250,0.032400000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:39:52Z,2025-11-25T07:39:52,617.01,+3.960,0.006500000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:39:52Z,2025-11-25T07:39:52,282.31,-2.330,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:39:52Z,2025-11-25T07:39:52,417.31,-0.470,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:40:05Z,2025-11-25T07:40:05,175.9,-6.650,-0.0364,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:40:05Z,2025-11-25T07:40:05,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:40:05Z,2025-11-25T07:40:05,332.39,+13.810,0.0433,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:40:05Z,2025-11-25T07:40:05,332.13,+13.660,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:40:05Z,2025-11-25T07:40:05,470.05,-3.950,-0.0083,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:40:05Z,2025-11-25T07:40:05,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:40:05Z,2025-11-25T07:40:05,390.3,+12.340,0.0326,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:40:05Z,2025-11-25T07:40:05,617.01,+3.960,0.006500000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:40:05Z,2025-11-25T07:40:05,282.31,-2.330,-0.008199999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:40:05Z,2025-11-25T07:40:05,417.34,-0.440,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:40:18Z,2025-11-25T07:40:18,175.83,-6.720,-0.0368,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:40:18Z,2025-11-25T07:40:18,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:40:18Z,2025-11-25T07:40:18,332.35,+13.770,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:40:18Z,2025-11-25T07:40:18,332.17,+13.700,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:40:18Z,2025-11-25T07:40:18,470.1,-3.900,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:40:18Z,2025-11-25T07:40:18,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:40:18Z,2025-11-25T07:40:18,389.61,+11.650,0.0308,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:40:18Z,2025-11-25T07:40:18,617.0,+3.950,0.0064,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:40:18Z,2025-11-25T07:40:18,282.41,-2.230,-0.0078000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:40:18Z,2025-11-25T07:40:18,417.33,-0.450,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:40:30Z,2025-11-25T07:40:30,175.86,-6.690,-0.0366,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:40:30Z,2025-11-25T07:40:30,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:40:30Z,2025-11-25T07:40:30,332.39,+13.810,0.0433,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:40:30Z,2025-11-25T07:40:30,332.18,+13.710,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:40:30Z,2025-11-25T07:40:30,470.1,-3.900,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:40:30Z,2025-11-25T07:40:30,226.96,+0.680,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:40:30Z,2025-11-25T07:40:30,389.73,+11.770,0.0311,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:40:30Z,2025-11-25T07:40:30,617.02,+3.970,0.006500000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:40:30Z,2025-11-25T07:40:30,282.41,-2.230,-0.0078000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:40:30Z,2025-11-25T07:40:30,417.34,-0.440,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:40:45Z,2025-11-25T07:40:45,175.77,-6.780,-0.0371,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:40:45Z,2025-11-25T07:40:45,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:40:45Z,2025-11-25T07:40:45,332.33,+13.750,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:40:45Z,2025-11-25T07:40:45,332.08,+13.610,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:40:45Z,2025-11-25T07:40:45,470.1,-3.900,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:40:45Z,2025-11-25T07:40:45,226.82,+0.540,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:40:45Z,2025-11-25T07:40:45,389.5,+11.540,0.0305,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:40:45Z,2025-11-25T07:40:45,617.02,+3.970,0.006500000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:40:45Z,2025-11-25T07:40:45,282.41,-2.230,-0.0078000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:40:45Z,2025-11-25T07:40:45,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:40:58Z,2025-11-25T07:40:58,175.78,-6.770,-0.0371,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:40:58Z,2025-11-25T07:40:58,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:40:58Z,2025-11-25T07:40:58,332.31,+13.730,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:40:58Z,2025-11-25T07:40:58,332.05,+13.580,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:40:58Z,2025-11-25T07:40:58,470.1,-3.900,-0.008199999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:40:58Z,2025-11-25T07:40:58,226.86,+0.580,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:40:58Z,2025-11-25T07:40:58,389.49,+11.530,0.0305,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:40:58Z,2025-11-25T07:40:58,616.8,+3.750,0.0060999999999999995,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:40:58Z,2025-11-25T07:40:58,282.56,-2.080,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:40:58Z,2025-11-25T07:40:58,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:41:12Z,2025-11-25T07:41:12,175.8,-6.750,-0.037000000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:41:12Z,2025-11-25T07:41:12,273.99,-1.930,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:41:12Z,2025-11-25T07:41:12,332.34,+13.760,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:41:12Z,2025-11-25T07:41:12,332.1,+13.630,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:41:12Z,2025-11-25T07:41:12,470.27,-3.730,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:41:12Z,2025-11-25T07:41:12,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:41:12Z,2025-11-25T07:41:12,388.71,+10.750,0.028399999999999998,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:41:12Z,2025-11-25T07:41:12,616.8,+3.750,0.0060999999999999995,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:41:12Z,2025-11-25T07:41:12,282.57,-2.070,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:41:12Z,2025-11-25T07:41:12,417.1,-0.680,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:41:25Z,2025-11-25T07:41:25,175.73,-6.820,-0.0374,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:41:25Z,2025-11-25T07:41:25,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:41:25Z,2025-11-25T07:41:25,332.27,+13.690,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:41:25Z,2025-11-25T07:41:25,332.0,+13.530,0.0425,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:41:25Z,2025-11-25T07:41:25,470.27,-3.730,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:41:25Z,2025-11-25T07:41:25,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:41:25Z,2025-11-25T07:41:25,388.59,+10.630,0.0281,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:41:25Z,2025-11-25T07:41:25,616.54,+3.490,0.005699999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:41:25Z,2025-11-25T07:41:25,282.55,-2.090,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:41:25Z,2025-11-25T07:41:25,417.05,-0.730,-0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:41:39Z,2025-11-25T07:41:39,175.65,-6.900,-0.0378,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:41:39Z,2025-11-25T07:41:39,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:41:39Z,2025-11-25T07:41:39,332.38,+13.800,0.0433,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:41:39Z,2025-11-25T07:41:39,332.05,+13.580,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:41:39Z,2025-11-25T07:41:39,470.27,-3.730,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:41:39Z,2025-11-25T07:41:39,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:41:39Z,2025-11-25T07:41:39,388.5,+10.540,0.0279,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:41:39Z,2025-11-25T07:41:39,616.5,+3.450,0.005600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:41:39Z,2025-11-25T07:41:39,282.56,-2.080,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:41:39Z,2025-11-25T07:41:39,417.12,-0.660,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:41:52Z,2025-11-25T07:41:52,175.66,-6.890,-0.0377,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:41:52Z,2025-11-25T07:41:52,273.97,-1.950,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:41:52Z,2025-11-25T07:41:52,332.2,+13.620,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:41:52Z,2025-11-25T07:41:52,332.05,+13.580,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:41:52Z,2025-11-25T07:41:52,470.5,-3.500,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:41:52Z,2025-11-25T07:41:52,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:41:52Z,2025-11-25T07:41:52,388.99,+11.030,0.0292,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:41:52Z,2025-11-25T07:41:52,616.5,+3.450,0.005600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:41:52Z,2025-11-25T07:41:52,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:41:52Z,2025-11-25T07:41:52,417.04,-0.740,-0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:42:05Z,2025-11-25T07:42:05,175.63,-6.920,-0.0379,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:42:05Z,2025-11-25T07:42:05,274.01,-1.910,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:42:05Z,2025-11-25T07:42:05,332.15,+13.570,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:42:05Z,2025-11-25T07:42:05,331.98,+13.510,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:42:05Z,2025-11-25T07:42:05,470.43,-3.570,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:42:05Z,2025-11-25T07:42:05,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:42:05Z,2025-11-25T07:42:05,388.8,+10.840,0.0287,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:42:05Z,2025-11-25T07:42:05,616.5,+3.450,0.005600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:42:05Z,2025-11-25T07:42:05,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:42:05Z,2025-11-25T07:42:05,417.09,-0.690,-0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:42:19Z,2025-11-25T07:42:19,175.68,-6.870,-0.037599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:42:19Z,2025-11-25T07:42:19,274.01,-1.910,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:42:19Z,2025-11-25T07:42:19,332.21,+13.630,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:42:19Z,2025-11-25T07:42:19,332.01,+13.540,0.0425,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:42:19Z,2025-11-25T07:42:19,470.43,-3.570,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:42:19Z,2025-11-25T07:42:19,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:42:19Z,2025-11-25T07:42:19,389.5,+11.540,0.0305,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:42:19Z,2025-11-25T07:42:19,616.5,+3.450,0.005600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:42:19Z,2025-11-25T07:42:19,282.55,-2.090,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:42:19Z,2025-11-25T07:42:19,417.1,-0.680,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:42:32Z,2025-11-25T07:42:32,175.87,-6.680,-0.0366,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:42:32Z,2025-11-25T07:42:32,274.01,-1.910,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:42:32Z,2025-11-25T07:42:32,332.47,+13.890,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:42:32Z,2025-11-25T07:42:32,332.26,+13.790,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:42:32Z,2025-11-25T07:42:32,470.39,-3.610,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:42:32Z,2025-11-25T07:42:32,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:42:32Z,2025-11-25T07:42:32,389.79,+11.830,0.0313,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:42:32Z,2025-11-25T07:42:32,617.16,+4.110,0.0067,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:42:32Z,2025-11-25T07:42:32,282.55,-2.090,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:42:32Z,2025-11-25T07:42:32,417.3,-0.480,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:42:44Z,2025-11-25T07:42:44,175.98,-6.570,-0.036000000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:42:44Z,2025-11-25T07:42:44,274.02,-1.900,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:42:44Z,2025-11-25T07:42:44,332.4,+13.820,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:42:44Z,2025-11-25T07:42:44,332.19,+13.720,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:42:44Z,2025-11-25T07:42:44,470.39,-3.610,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:42:44Z,2025-11-25T07:42:44,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:42:44Z,2025-11-25T07:42:44,389.73,+11.770,0.0311,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:42:44Z,2025-11-25T07:42:44,617.37,+4.320,0.006999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:42:44Z,2025-11-25T07:42:44,282.55,-2.090,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:42:44Z,2025-11-25T07:42:44,417.5,-0.280,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:42:57Z,2025-11-25T07:42:57,176.03,-6.520,-0.035699999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:42:57Z,2025-11-25T07:42:57,274.02,-1.900,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:42:57Z,2025-11-25T07:42:57,332.48,+13.900,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:42:57Z,2025-11-25T07:42:57,332.11,+13.640,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:42:57Z,2025-11-25T07:42:57,470.39,-3.610,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:42:57Z,2025-11-25T07:42:57,226.97,+0.690,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:42:57Z,2025-11-25T07:42:57,389.25,+11.290,0.029900000000000003,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:42:57Z,2025-11-25T07:42:57,618.17,+5.120,0.0084,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:42:57Z,2025-11-25T07:42:57,282.55,-2.090,-0.0073,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:42:57Z,2025-11-25T07:42:57,417.5,-0.280,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:43:09Z,2025-11-25T07:43:09,176.22,-6.330,-0.0347,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:43:09Z,2025-11-25T07:43:09,274.22,-1.700,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:43:09Z,2025-11-25T07:43:09,332.54,+13.960,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:43:09Z,2025-11-25T07:43:09,332.36,+13.890,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:43:09Z,2025-11-25T07:43:09,470.39,-3.610,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:43:09Z,2025-11-25T07:43:09,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:43:09Z,2025-11-25T07:43:09,389.9,+11.940,0.0316,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:43:09Z,2025-11-25T07:43:09,618.76,+5.710,0.009300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:43:09Z,2025-11-25T07:43:09,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:43:09Z,2025-11-25T07:43:09,417.76,-0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:43:23Z,2025-11-25T07:43:23,176.13,-6.420,-0.0352,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:43:23Z,2025-11-25T07:43:23,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:43:23Z,2025-11-25T07:43:23,332.41,+13.830,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:43:23Z,2025-11-25T07:43:23,332.25,+13.780,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:43:23Z,2025-11-25T07:43:23,470.39,-3.610,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:43:23Z,2025-11-25T07:43:23,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:43:23Z,2025-11-25T07:43:23,390.1,+12.140,0.0321,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:43:23Z,2025-11-25T07:43:23,618.72,+5.670,0.0092,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:43:23Z,2025-11-25T07:43:23,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:43:23Z,2025-11-25T07:43:23,417.75,-0.030,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:43:36Z,2025-11-25T07:43:36,176.06,-6.490,-0.0356,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:43:36Z,2025-11-25T07:43:36,274.31,-1.610,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:43:36Z,2025-11-25T07:43:36,332.5,+13.920,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:43:36Z,2025-11-25T07:43:36,332.18,+13.710,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:43:36Z,2025-11-25T07:43:36,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:43:36Z,2025-11-25T07:43:36,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:43:36Z,2025-11-25T07:43:36,390.25,+12.290,0.0325,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:43:36Z,2025-11-25T07:43:36,618.99,+5.940,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:43:36Z,2025-11-25T07:43:36,282.97,-1.670,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:43:36Z,2025-11-25T07:43:36,418.0,+0.220,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:43:48Z,2025-11-25T07:43:48,176.35,-6.200,-0.034,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:43:48Z,2025-11-25T07:43:48,274.96,-0.960,-0.0034999999999999996,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:43:48Z,2025-11-25T07:43:48,332.58,+14.000,0.043899999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:43:48Z,2025-11-25T07:43:48,332.41,+13.940,0.0438,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:43:48Z,2025-11-25T07:43:48,471.0,-3.000,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:43:48Z,2025-11-25T07:43:48,227.08,+0.800,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:43:48Z,2025-11-25T07:43:48,390.45,+12.490,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:43:48Z,2025-11-25T07:43:48,619.45,+6.400,0.0104,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:43:48Z,2025-11-25T07:43:48,283.21,-1.430,-0.005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:43:48Z,2025-11-25T07:43:48,418.5,+0.720,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:44:01Z,2025-11-25T07:44:01,176.42,-6.130,-0.0336,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:44:01Z,2025-11-25T07:44:01,275.0,-0.920,-0.0033,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:44:01Z,2025-11-25T07:44:01,332.5,+13.920,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:44:01Z,2025-11-25T07:44:01,332.37,+13.900,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:44:01Z,2025-11-25T07:44:01,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:44:01Z,2025-11-25T07:44:01,227.16,+0.880,0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:44:01Z,2025-11-25T07:44:01,390.79,+12.830,0.0339,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:44:01Z,2025-11-25T07:44:01,619.48,+6.430,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:44:01Z,2025-11-25T07:44:01,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:44:01Z,2025-11-25T07:44:01,418.48,+0.700,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:44:15Z,2025-11-25T07:44:15,176.49,-6.060,-0.0332,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:44:15Z,2025-11-25T07:44:15,275.0,-0.920,-0.0033,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:44:15Z,2025-11-25T07:44:15,332.6,+14.020,0.044000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:44:15Z,2025-11-25T07:44:15,332.44,+13.970,0.043899999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:44:15Z,2025-11-25T07:44:15,471.42,-2.580,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:44:15Z,2025-11-25T07:44:15,227.19,+0.910,0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:44:15Z,2025-11-25T07:44:15,391.02,+13.060,0.0346,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:44:15Z,2025-11-25T07:44:15,619.28,+6.230,0.0102,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:44:15Z,2025-11-25T07:44:15,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:44:15Z,2025-11-25T07:44:15,418.69,+0.910,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:44:29Z,2025-11-25T07:44:29,176.4,-6.150,-0.0337,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:44:29Z,2025-11-25T07:44:29,275.21,-0.710,-0.0026,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:44:29Z,2025-11-25T07:44:29,332.54,+13.960,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:44:29Z,2025-11-25T07:44:29,332.32,+13.850,0.0435,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:44:29Z,2025-11-25T07:44:29,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:44:29Z,2025-11-25T07:44:29,226.93,+0.650,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:44:29Z,2025-11-25T07:44:29,391.47,+13.510,0.035699999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:44:29Z,2025-11-25T07:44:29,619.05,+6.000,0.0098,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:44:29Z,2025-11-25T07:44:29,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:44:29Z,2025-11-25T07:44:29,418.54,+0.760,0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:44:42Z,2025-11-25T07:44:42,176.2,-6.350,-0.0348,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:44:42Z,2025-11-25T07:44:42,274.88,-1.040,-0.0038,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:44:42Z,2025-11-25T07:44:42,332.36,+13.780,0.0433,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:44:42Z,2025-11-25T07:44:42,332.16,+13.690,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:44:42Z,2025-11-25T07:44:42,471.17,-2.830,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:44:42Z,2025-11-25T07:44:42,226.86,+0.580,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:44:42Z,2025-11-25T07:44:42,391.1,+13.140,0.0348,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:44:42Z,2025-11-25T07:44:42,618.64,+5.590,0.0091,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:44:42Z,2025-11-25T07:44:42,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:44:42Z,2025-11-25T07:44:42,418.59,+0.810,0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:45:00Z,2025-11-25T07:45:00,176.08,-6.470,-0.0354,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:45:00Z,2025-11-25T07:45:00,274.88,-1.040,-0.0038,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:45:00Z,2025-11-25T07:45:00,332.31,+13.730,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:45:00Z,2025-11-25T07:45:00,332.04,+13.570,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:45:00Z,2025-11-25T07:45:00,471.01,-2.990,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:45:00Z,2025-11-25T07:45:00,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:45:00Z,2025-11-25T07:45:00,390.97,+13.010,0.0344,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:45:00Z,2025-11-25T07:45:00,618.5,+5.450,0.0089,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:45:00Z,2025-11-25T07:45:00,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:45:00Z,2025-11-25T07:45:00,418.42,+0.640,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:45:15Z,2025-11-25T07:45:15,175.87,-6.680,-0.0366,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:45:15Z,2025-11-25T07:45:15,274.68,-1.240,-0.0045000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:45:15Z,2025-11-25T07:45:15,332.31,+13.730,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:45:15Z,2025-11-25T07:45:15,332.09,+13.620,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:45:15Z,2025-11-25T07:45:15,471.01,-2.990,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:45:15Z,2025-11-25T07:45:15,226.98,+0.700,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:45:15Z,2025-11-25T07:45:15,390.9,+12.940,0.0342,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:45:15Z,2025-11-25T07:45:15,618.78,+5.730,0.009300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:45:15Z,2025-11-25T07:45:15,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:45:15Z,2025-11-25T07:45:15,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:45:29Z,2025-11-25T07:45:29,175.76,-6.790,-0.037200000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:45:29Z,2025-11-25T07:45:29,274.68,-1.240,-0.0045000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:45:29Z,2025-11-25T07:45:29,332.43,+13.850,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:45:29Z,2025-11-25T07:45:29,332.2,+13.730,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:45:29Z,2025-11-25T07:45:29,471.01,-2.990,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:45:29Z,2025-11-25T07:45:29,226.98,+0.700,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:45:29Z,2025-11-25T07:45:29,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:45:29Z,2025-11-25T07:45:29,618.78,+5.730,0.009300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:45:29Z,2025-11-25T07:45:29,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:45:29Z,2025-11-25T07:45:29,418.15,+0.370,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:45:44Z,2025-11-25T07:45:44,175.83,-6.720,-0.0368,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:45:44Z,2025-11-25T07:45:44,274.68,-1.240,-0.0045000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:45:44Z,2025-11-25T07:45:44,332.49,+13.910,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:45:44Z,2025-11-25T07:45:44,332.32,+13.850,0.0435,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:45:44Z,2025-11-25T07:45:44,470.99,-3.010,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:45:44Z,2025-11-25T07:45:44,227.08,+0.800,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:45:44Z,2025-11-25T07:45:44,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:45:44Z,2025-11-25T07:45:44,619.35,+6.300,0.0103,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:45:44Z,2025-11-25T07:45:44,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:45:44Z,2025-11-25T07:45:44,418.0,+0.220,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:45:57Z,2025-11-25T07:45:57,175.84,-6.710,-0.0368,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:45:57Z,2025-11-25T07:45:57,274.68,-1.240,-0.0045000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:45:57Z,2025-11-25T07:45:57,332.45,+13.870,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:45:57Z,2025-11-25T07:45:57,332.25,+13.780,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:45:57Z,2025-11-25T07:45:57,470.99,-3.010,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:45:57Z,2025-11-25T07:45:57,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:45:57Z,2025-11-25T07:45:57,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:45:57Z,2025-11-25T07:45:57,619.7,+6.650,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:45:57Z,2025-11-25T07:45:57,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:45:57Z,2025-11-25T07:45:57,418.47,+0.690,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:46:09Z,2025-11-25T07:46:09,175.86,-6.690,-0.0366,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:46:09Z,2025-11-25T07:46:09,274.71,-1.210,-0.0044,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:46:09Z,2025-11-25T07:46:09,332.43,+13.850,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:46:09Z,2025-11-25T07:46:09,332.25,+13.780,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:46:09Z,2025-11-25T07:46:09,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:46:09Z,2025-11-25T07:46:09,226.93,+0.650,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:46:09Z,2025-11-25T07:46:09,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:46:09Z,2025-11-25T07:46:09,619.7,+6.650,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:46:09Z,2025-11-25T07:46:09,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:46:09Z,2025-11-25T07:46:09,418.33,+0.550,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:46:24Z,2025-11-25T07:46:24,175.84,-6.710,-0.0368,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:46:24Z,2025-11-25T07:46:24,274.71,-1.210,-0.0044,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:46:24Z,2025-11-25T07:46:24,332.48,+13.900,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:46:24Z,2025-11-25T07:46:24,332.23,+13.760,0.0432,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:46:24Z,2025-11-25T07:46:24,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:46:24Z,2025-11-25T07:46:24,227.03,+0.750,0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:46:24Z,2025-11-25T07:46:24,390.5,+12.540,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:46:24Z,2025-11-25T07:46:24,619.75,+6.700,0.0109,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:46:24Z,2025-11-25T07:46:24,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:46:24Z,2025-11-25T07:46:24,418.36,+0.580,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:46:38Z,2025-11-25T07:46:38,175.8,-6.750,-0.037000000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:46:38Z,2025-11-25T07:46:38,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:46:38Z,2025-11-25T07:46:38,332.33,+13.750,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:46:38Z,2025-11-25T07:46:38,332.11,+13.640,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:46:38Z,2025-11-25T07:46:38,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:46:38Z,2025-11-25T07:46:38,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:46:38Z,2025-11-25T07:46:38,390.47,+12.510,0.0331,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:46:38Z,2025-11-25T07:46:38,619.71,+6.660,0.0109,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:46:38Z,2025-11-25T07:46:38,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:46:38Z,2025-11-25T07:46:38,418.4,+0.620,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:46:52Z,2025-11-25T07:46:52,175.9,-6.650,-0.0364,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:46:52Z,2025-11-25T07:46:52,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:46:52Z,2025-11-25T07:46:52,332.32,+13.740,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:46:52Z,2025-11-25T07:46:52,332.07,+13.600,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:46:52Z,2025-11-25T07:46:52,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:46:52Z,2025-11-25T07:46:52,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:46:52Z,2025-11-25T07:46:52,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:46:52Z,2025-11-25T07:46:52,619.8,+6.750,0.011000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:46:52Z,2025-11-25T07:46:52,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:46:52Z,2025-11-25T07:46:52,418.5,+0.720,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:47:05Z,2025-11-25T07:47:05,175.8,-6.750,-0.037000000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:47:05Z,2025-11-25T07:47:05,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:47:05Z,2025-11-25T07:47:05,332.3,+13.720,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:47:05Z,2025-11-25T07:47:05,332.16,+13.690,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:47:05Z,2025-11-25T07:47:05,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:47:05Z,2025-11-25T07:47:05,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:47:05Z,2025-11-25T07:47:05,390.01,+12.050,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:47:05Z,2025-11-25T07:47:05,619.8,+6.750,0.011000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:47:05Z,2025-11-25T07:47:05,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:47:05Z,2025-11-25T07:47:05,418.58,+0.800,0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:47:20Z,2025-11-25T07:47:20,175.64,-6.910,-0.0379,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:47:20Z,2025-11-25T07:47:20,274.42,-1.500,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:47:20Z,2025-11-25T07:47:20,332.25,+13.670,0.0429,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:47:20Z,2025-11-25T07:47:20,332.0,+13.530,0.0425,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:47:20Z,2025-11-25T07:47:20,470.8,-3.200,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:47:20Z,2025-11-25T07:47:20,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:47:20Z,2025-11-25T07:47:20,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:47:20Z,2025-11-25T07:47:20,619.61,+6.560,0.010700000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:47:20Z,2025-11-25T07:47:20,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:47:20Z,2025-11-25T07:47:20,418.64,+0.860,0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:47:35Z,2025-11-25T07:47:35,175.59,-6.960,-0.0381,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:47:35Z,2025-11-25T07:47:35,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:47:35Z,2025-11-25T07:47:35,332.26,+13.680,0.0429,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:47:35Z,2025-11-25T07:47:35,331.97,+13.500,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:47:35Z,2025-11-25T07:47:35,470.8,-3.200,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:47:35Z,2025-11-25T07:47:35,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:47:35Z,2025-11-25T07:47:35,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:47:35Z,2025-11-25T07:47:35,619.15,+6.100,0.01,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:47:35Z,2025-11-25T07:47:35,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:47:35Z,2025-11-25T07:47:35,418.6,+0.820,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:47:49Z,2025-11-25T07:47:49,175.47,-7.080,-0.0388,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:47:49Z,2025-11-25T07:47:49,274.33,-1.590,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:47:49Z,2025-11-25T07:47:49,332.09,+13.510,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:47:49Z,2025-11-25T07:47:49,331.89,+13.420,0.0421,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:47:49Z,2025-11-25T07:47:49,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:47:49Z,2025-11-25T07:47:49,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:47:49Z,2025-11-25T07:47:49,390.16,+12.200,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:47:49Z,2025-11-25T07:47:49,618.66,+5.610,0.0092,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:47:49Z,2025-11-25T07:47:49,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:47:49Z,2025-11-25T07:47:49,418.57,+0.790,0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:48:03Z,2025-11-25T07:48:03,175.48,-7.070,-0.0387,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:48:03Z,2025-11-25T07:48:03,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:48:03Z,2025-11-25T07:48:03,332.07,+13.490,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:48:03Z,2025-11-25T07:48:03,331.8,+13.330,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:48:03Z,2025-11-25T07:48:03,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:48:03Z,2025-11-25T07:48:03,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:48:03Z,2025-11-25T07:48:03,390.33,+12.370,0.0327,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:48:03Z,2025-11-25T07:48:03,618.97,+5.920,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:48:03Z,2025-11-25T07:48:03,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:48:03Z,2025-11-25T07:48:03,418.54,+0.760,0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:48:17Z,2025-11-25T07:48:17,175.44,-7.110,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:48:17Z,2025-11-25T07:48:17,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:48:17Z,2025-11-25T07:48:17,331.86,+13.280,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:48:17Z,2025-11-25T07:48:17,331.66,+13.190,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:48:17Z,2025-11-25T07:48:17,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:48:17Z,2025-11-25T07:48:17,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:48:17Z,2025-11-25T07:48:17,390.42,+12.460,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:48:17Z,2025-11-25T07:48:17,618.77,+5.720,0.009300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:48:17Z,2025-11-25T07:48:17,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:48:17Z,2025-11-25T07:48:17,418.35,+0.570,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:48:32Z,2025-11-25T07:48:32,175.39,-7.160,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:48:32Z,2025-11-25T07:48:32,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:48:32Z,2025-11-25T07:48:32,331.75,+13.170,0.041299999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:48:32Z,2025-11-25T07:48:32,331.68,+13.210,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:48:32Z,2025-11-25T07:48:32,470.7,-3.300,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:48:32Z,2025-11-25T07:48:32,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:48:32Z,2025-11-25T07:48:32,390.42,+12.460,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:48:32Z,2025-11-25T07:48:32,618.47,+5.420,0.0088,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:48:32Z,2025-11-25T07:48:32,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:48:32Z,2025-11-25T07:48:32,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:48:49Z,2025-11-25T07:48:49,175.26,-7.290,-0.039900000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:48:49Z,2025-11-25T07:48:49,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:48:49Z,2025-11-25T07:48:49,331.75,+13.170,0.041299999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:48:49Z,2025-11-25T07:48:49,331.59,+13.120,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:48:49Z,2025-11-25T07:48:49,470.69,-3.310,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:48:49Z,2025-11-25T07:48:49,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:48:49Z,2025-11-25T07:48:49,390.62,+12.660,0.0335,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:48:49Z,2025-11-25T07:48:49,618.26,+5.210,0.0085,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:48:49Z,2025-11-25T07:48:49,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:48:49Z,2025-11-25T07:48:49,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:49:03Z,2025-11-25T07:49:03,175.34,-7.210,-0.0395,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:49:03Z,2025-11-25T07:49:03,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:49:03Z,2025-11-25T07:49:03,331.81,+13.230,0.0415,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:49:03Z,2025-11-25T07:49:03,331.62,+13.150,0.041299999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:49:03Z,2025-11-25T07:49:03,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:49:03Z,2025-11-25T07:49:03,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:49:03Z,2025-11-25T07:49:03,390.62,+12.660,0.0335,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:49:03Z,2025-11-25T07:49:03,618.35,+5.300,0.0086,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:49:03Z,2025-11-25T07:49:03,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:49:03Z,2025-11-25T07:49:03,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:49:16Z,2025-11-25T07:49:16,175.37,-7.180,-0.0393,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:49:16Z,2025-11-25T07:49:16,274.18,-1.740,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:49:16Z,2025-11-25T07:49:16,331.9,+13.320,0.0418,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:49:16Z,2025-11-25T07:49:16,331.73,+13.260,0.0416,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:49:16Z,2025-11-25T07:49:16,470.51,-3.490,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:49:16Z,2025-11-25T07:49:16,227.01,+0.730,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:49:16Z,2025-11-25T07:49:16,390.62,+12.660,0.0335,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:49:16Z,2025-11-25T07:49:16,618.43,+5.380,0.0088,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:49:16Z,2025-11-25T07:49:16,282.65,-1.990,-0.006999999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:49:16Z,2025-11-25T07:49:16,418.1,+0.320,0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:49:30Z,2025-11-25T07:49:30,175.45,-7.100,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:49:30Z,2025-11-25T07:49:30,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:49:30Z,2025-11-25T07:49:30,331.94,+13.360,0.04190000000000001,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:49:30Z,2025-11-25T07:49:30,331.73,+13.260,0.0416,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:49:30Z,2025-11-25T07:49:30,470.61,-3.390,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:49:30Z,2025-11-25T07:49:30,227.01,+0.730,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:49:30Z,2025-11-25T07:49:30,390.99,+13.030,0.0345,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:49:30Z,2025-11-25T07:49:30,617.5,+4.450,0.0073,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:49:30Z,2025-11-25T07:49:30,282.94,-1.700,-0.006,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:49:30Z,2025-11-25T07:49:30,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:49:44Z,2025-11-25T07:49:44,175.33,-7.220,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:49:44Z,2025-11-25T07:49:44,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:49:44Z,2025-11-25T07:49:44,331.95,+13.370,0.042,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:49:44Z,2025-11-25T07:49:44,331.73,+13.260,0.0416,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:49:44Z,2025-11-25T07:49:44,470.66,-3.340,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:49:44Z,2025-11-25T07:49:44,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:49:44Z,2025-11-25T07:49:44,391.44,+13.480,0.035699999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:49:44Z,2025-11-25T07:49:44,618.0,+4.950,0.008100000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:49:44Z,2025-11-25T07:49:44,282.94,-1.700,-0.006,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:49:44Z,2025-11-25T07:49:44,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:49:59Z,2025-11-25T07:49:59,175.23,-7.320,-0.0401,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:49:59Z,2025-11-25T07:49:59,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:49:59Z,2025-11-25T07:49:59,331.79,+13.210,0.0415,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:49:59Z,2025-11-25T07:49:59,331.66,+13.190,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:49:59Z,2025-11-25T07:49:59,470.69,-3.310,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:49:59Z,2025-11-25T07:49:59,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:49:59Z,2025-11-25T07:49:59,391.29,+13.330,0.0353,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:49:59Z,2025-11-25T07:49:59,617.65,+4.600,0.0075,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:49:59Z,2025-11-25T07:49:59,282.94,-1.700,-0.006,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:49:59Z,2025-11-25T07:49:59,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:50:12Z,2025-11-25T07:50:12,175.28,-7.270,-0.0398,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:50:12Z,2025-11-25T07:50:12,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:50:12Z,2025-11-25T07:50:12,331.67,+13.090,0.041100000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:50:12Z,2025-11-25T07:50:12,331.58,+13.110,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:50:12Z,2025-11-25T07:50:12,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:50:12Z,2025-11-25T07:50:12,226.95,+0.670,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:50:12Z,2025-11-25T07:50:12,391.29,+13.330,0.0353,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:50:12Z,2025-11-25T07:50:12,617.93,+4.880,0.008,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:50:12Z,2025-11-25T07:50:12,282.74,-1.900,-0.0067,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:50:12Z,2025-11-25T07:50:12,418.13,+0.350,0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:50:23Z,2025-11-25T07:50:23,175.35,-7.200,-0.0394,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:50:23Z,2025-11-25T07:50:23,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:50:23Z,2025-11-25T07:50:23,331.77,+13.190,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:50:23Z,2025-11-25T07:50:23,331.57,+13.100,0.041100000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:50:23Z,2025-11-25T07:50:23,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:50:23Z,2025-11-25T07:50:23,226.95,+0.670,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:50:23Z,2025-11-25T07:50:23,391.32,+13.360,0.0353,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:50:23Z,2025-11-25T07:50:23,617.67,+4.620,0.0075,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:50:23Z,2025-11-25T07:50:23,282.74,-1.900,-0.0067,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:50:23Z,2025-11-25T07:50:23,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:50:38Z,2025-11-25T07:50:38,175.4,-7.150,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:50:38Z,2025-11-25T07:50:38,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:50:38Z,2025-11-25T07:50:38,331.76,+13.180,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:50:38Z,2025-11-25T07:50:38,331.6,+13.130,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:50:38Z,2025-11-25T07:50:38,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:50:38Z,2025-11-25T07:50:38,226.97,+0.690,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:50:38Z,2025-11-25T07:50:38,390.9,+12.940,0.0342,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:50:38Z,2025-11-25T07:50:38,617.67,+4.620,0.0075,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:50:38Z,2025-11-25T07:50:38,282.74,-1.900,-0.0067,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:50:38Z,2025-11-25T07:50:38,418.28,+0.500,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:50:53Z,2025-11-25T07:50:53,175.48,-7.070,-0.0387,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:50:53Z,2025-11-25T07:50:53,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:50:53Z,2025-11-25T07:50:53,331.77,+13.190,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:50:53Z,2025-11-25T07:50:53,331.52,+13.050,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:50:53Z,2025-11-25T07:50:53,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:50:53Z,2025-11-25T07:50:53,226.97,+0.690,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:50:53Z,2025-11-25T07:50:53,390.9,+12.940,0.0342,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:50:53Z,2025-11-25T07:50:53,617.83,+4.780,0.0078000000000000005,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:50:53Z,2025-11-25T07:50:53,282.74,-1.900,-0.0067,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:50:53Z,2025-11-25T07:50:53,418.24,+0.460,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:51:07Z,2025-11-25T07:51:07,175.43,-7.120,-0.039,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:51:07Z,2025-11-25T07:51:07,274.01,-1.910,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:51:07Z,2025-11-25T07:51:07,331.73,+13.150,0.041299999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:51:07Z,2025-11-25T07:51:07,331.52,+13.050,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:51:07Z,2025-11-25T07:51:07,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:51:07Z,2025-11-25T07:51:07,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:51:07Z,2025-11-25T07:51:07,390.8,+12.840,0.034,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:51:07Z,2025-11-25T07:51:07,617.75,+4.700,0.0077,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:51:07Z,2025-11-25T07:51:07,282.74,-1.900,-0.0067,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:51:07Z,2025-11-25T07:51:07,418.31,+0.530,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:51:20Z,2025-11-25T07:51:20,175.49,-7.060,-0.0387,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:51:20Z,2025-11-25T07:51:20,274.01,-1.910,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:51:20Z,2025-11-25T07:51:20,331.76,+13.180,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:51:20Z,2025-11-25T07:51:20,331.69,+13.220,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:51:20Z,2025-11-25T07:51:20,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:51:20Z,2025-11-25T07:51:20,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:51:20Z,2025-11-25T07:51:20,390.77,+12.810,0.0339,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:51:20Z,2025-11-25T07:51:20,618.0,+4.950,0.008100000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:51:20Z,2025-11-25T07:51:20,282.74,-1.900,-0.0067,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:51:20Z,2025-11-25T07:51:20,418.5,+0.720,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:51:33Z,2025-11-25T07:51:33,175.44,-7.110,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:51:33Z,2025-11-25T07:51:33,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:51:33Z,2025-11-25T07:51:33,331.8,+13.220,0.0415,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:51:33Z,2025-11-25T07:51:33,331.66,+13.190,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:51:33Z,2025-11-25T07:51:33,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:51:33Z,2025-11-25T07:51:33,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:51:33Z,2025-11-25T07:51:33,390.68,+12.720,0.0337,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:51:33Z,2025-11-25T07:51:33,618.29,+5.240,0.0085,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:51:33Z,2025-11-25T07:51:33,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:51:33Z,2025-11-25T07:51:33,418.35,+0.570,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:51:49Z,2025-11-25T07:51:49,175.4,-7.150,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:51:49Z,2025-11-25T07:51:49,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:51:49Z,2025-11-25T07:51:49,331.75,+13.170,0.041299999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:51:49Z,2025-11-25T07:51:49,331.68,+13.210,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:51:49Z,2025-11-25T07:51:49,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:51:49Z,2025-11-25T07:51:49,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:51:49Z,2025-11-25T07:51:49,390.32,+12.360,0.0327,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:51:49Z,2025-11-25T07:51:49,618.08,+5.030,0.008199999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:51:49Z,2025-11-25T07:51:49,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:51:49Z,2025-11-25T07:51:49,418.35,+0.570,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:52:02Z,2025-11-25T07:52:02,175.39,-7.160,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:52:02Z,2025-11-25T07:52:02,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:52:02Z,2025-11-25T07:52:02,331.89,+13.310,0.0418,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:52:02Z,2025-11-25T07:52:02,331.76,+13.290,0.0417,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:52:02Z,2025-11-25T07:52:02,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:52:02Z,2025-11-25T07:52:02,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:52:02Z,2025-11-25T07:52:02,389.86,+11.900,0.0315,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:52:02Z,2025-11-25T07:52:02,618.6,+5.550,0.0091,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:52:02Z,2025-11-25T07:52:02,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:52:02Z,2025-11-25T07:52:02,418.41,+0.630,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:52:16Z,2025-11-25T07:52:16,175.44,-7.110,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:52:16Z,2025-11-25T07:52:16,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:52:16Z,2025-11-25T07:52:16,331.88,+13.300,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:52:16Z,2025-11-25T07:52:16,331.89,+13.420,0.0421,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:52:16Z,2025-11-25T07:52:16,470.65,-3.350,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:52:16Z,2025-11-25T07:52:16,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:52:16Z,2025-11-25T07:52:16,389.86,+11.900,0.0315,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:52:16Z,2025-11-25T07:52:16,618.69,+5.640,0.0092,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:52:16Z,2025-11-25T07:52:16,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:52:16Z,2025-11-25T07:52:16,418.41,+0.630,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:52:30Z,2025-11-25T07:52:30,175.38,-7.170,-0.0393,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:52:30Z,2025-11-25T07:52:30,274.24,-1.680,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:52:30Z,2025-11-25T07:52:30,331.84,+13.260,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:52:30Z,2025-11-25T07:52:30,331.71,+13.240,0.0416,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:52:30Z,2025-11-25T07:52:30,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:52:30Z,2025-11-25T07:52:30,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:52:30Z,2025-11-25T07:52:30,389.51,+11.550,0.030600000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:52:30Z,2025-11-25T07:52:30,618.78,+5.730,0.009300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:52:30Z,2025-11-25T07:52:30,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:52:30Z,2025-11-25T07:52:30,418.41,+0.630,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:52:44Z,2025-11-25T07:52:44,175.36,-7.190,-0.0394,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:52:44Z,2025-11-25T07:52:44,274.24,-1.680,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:52:44Z,2025-11-25T07:52:44,331.83,+13.250,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:52:44Z,2025-11-25T07:52:44,331.68,+13.210,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:52:44Z,2025-11-25T07:52:44,470.51,-3.490,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:52:44Z,2025-11-25T07:52:44,227.15,+0.870,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:52:44Z,2025-11-25T07:52:44,389.51,+11.550,0.030600000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:52:44Z,2025-11-25T07:52:44,618.9,+5.850,0.0095,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:52:44Z,2025-11-25T07:52:44,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:52:44Z,2025-11-25T07:52:44,418.27,+0.490,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:52:58Z,2025-11-25T07:52:58,175.4,-7.150,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:52:58Z,2025-11-25T07:52:58,274.24,-1.680,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:52:58Z,2025-11-25T07:52:58,331.88,+13.300,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:52:58Z,2025-11-25T07:52:58,331.77,+13.300,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:52:58Z,2025-11-25T07:52:58,470.51,-3.490,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:52:58Z,2025-11-25T07:52:58,227.15,+0.870,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:52:58Z,2025-11-25T07:52:58,389.42,+11.460,0.030299999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:52:58Z,2025-11-25T07:52:58,619.0,+5.950,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:52:58Z,2025-11-25T07:52:58,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:52:58Z,2025-11-25T07:52:58,418.27,+0.490,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:53:12Z,2025-11-25T07:53:12,175.33,-7.220,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:53:12Z,2025-11-25T07:53:12,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:53:12Z,2025-11-25T07:53:12,331.83,+13.250,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:53:12Z,2025-11-25T07:53:12,331.71,+13.240,0.0416,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:53:12Z,2025-11-25T07:53:12,470.51,-3.490,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:53:12Z,2025-11-25T07:53:12,227.19,+0.910,0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:53:12Z,2025-11-25T07:53:12,389.97,+12.010,0.0318,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:53:12Z,2025-11-25T07:53:12,619.0,+5.950,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:53:12Z,2025-11-25T07:53:12,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:53:12Z,2025-11-25T07:53:12,418.32,+0.540,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:53:25Z,2025-11-25T07:53:25,175.3,-7.250,-0.0397,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:53:25Z,2025-11-25T07:53:25,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:53:25Z,2025-11-25T07:53:25,331.57,+12.990,0.0408,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:53:25Z,2025-11-25T07:53:25,331.45,+12.980,0.0408,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:53:25Z,2025-11-25T07:53:25,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:53:25Z,2025-11-25T07:53:25,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:53:25Z,2025-11-25T07:53:25,389.7,+11.740,0.0311,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:53:25Z,2025-11-25T07:53:25,619.0,+5.950,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:53:25Z,2025-11-25T07:53:25,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:53:25Z,2025-11-25T07:53:25,418.39,+0.610,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:53:40Z,2025-11-25T07:53:40,175.31,-7.240,-0.0397,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:53:40Z,2025-11-25T07:53:40,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:53:40Z,2025-11-25T07:53:40,331.51,+12.930,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:53:40Z,2025-11-25T07:53:40,331.5,+13.030,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:53:40Z,2025-11-25T07:53:40,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:53:40Z,2025-11-25T07:53:40,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:53:40Z,2025-11-25T07:53:40,389.52,+11.560,0.030600000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:53:40Z,2025-11-25T07:53:40,619.0,+5.950,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:53:40Z,2025-11-25T07:53:40,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:53:40Z,2025-11-25T07:53:40,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:53:53Z,2025-11-25T07:53:53,175.35,-7.200,-0.0394,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:53:53Z,2025-11-25T07:53:53,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:53:53Z,2025-11-25T07:53:53,331.6,+13.020,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:53:53Z,2025-11-25T07:53:53,331.48,+13.010,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:53:53Z,2025-11-25T07:53:53,470.65,-3.350,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:53:53Z,2025-11-25T07:53:53,227.13,+0.850,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:53:53Z,2025-11-25T07:53:53,389.52,+11.560,0.030600000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:53:53Z,2025-11-25T07:53:53,618.98,+5.930,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:53:53Z,2025-11-25T07:53:53,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:53:53Z,2025-11-25T07:53:53,418.33,+0.550,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:54:09Z,2025-11-25T07:54:09,175.4,-7.150,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:54:09Z,2025-11-25T07:54:09,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:54:09Z,2025-11-25T07:54:09,331.64,+13.060,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:54:09Z,2025-11-25T07:54:09,331.53,+13.060,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:54:09Z,2025-11-25T07:54:09,470.62,-3.380,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:54:09Z,2025-11-25T07:54:09,227.13,+0.850,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:54:09Z,2025-11-25T07:54:09,389.52,+11.560,0.030600000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:54:09Z,2025-11-25T07:54:09,618.98,+5.930,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:54:09Z,2025-11-25T07:54:09,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:54:09Z,2025-11-25T07:54:09,418.57,+0.790,0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:54:23Z,2025-11-25T07:54:23,175.39,-7.160,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:54:23Z,2025-11-25T07:54:23,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:54:23Z,2025-11-25T07:54:23,331.63,+13.050,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:54:23Z,2025-11-25T07:54:23,331.51,+13.040,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:54:23Z,2025-11-25T07:54:23,470.63,-3.370,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:54:23Z,2025-11-25T07:54:23,227.13,+0.850,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:54:23Z,2025-11-25T07:54:23,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:54:23Z,2025-11-25T07:54:23,619.0,+5.950,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:54:23Z,2025-11-25T07:54:23,283.38,-1.260,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:54:23Z,2025-11-25T07:54:23,418.6,+0.820,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:54:39Z,2025-11-25T07:54:39,175.41,-7.140,-0.0391,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:54:39Z,2025-11-25T07:54:39,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:54:39Z,2025-11-25T07:54:39,331.58,+13.000,0.0408,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:54:39Z,2025-11-25T07:54:39,331.46,+12.990,0.0408,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:54:39Z,2025-11-25T07:54:39,470.63,-3.370,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:54:39Z,2025-11-25T07:54:39,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:54:39Z,2025-11-25T07:54:39,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:54:39Z,2025-11-25T07:54:39,619.3,+6.250,0.0102,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:54:39Z,2025-11-25T07:54:39,283.38,-1.260,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:54:39Z,2025-11-25T07:54:39,418.58,+0.800,0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:54:55Z,2025-11-25T07:54:55,175.45,-7.100,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:54:55Z,2025-11-25T07:54:55,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:54:55Z,2025-11-25T07:54:55,331.62,+13.040,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:54:55Z,2025-11-25T07:54:55,331.5,+13.030,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:54:55Z,2025-11-25T07:54:55,470.71,-3.290,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:54:55Z,2025-11-25T07:54:55,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:54:55Z,2025-11-25T07:54:55,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:54:55Z,2025-11-25T07:54:55,619.04,+5.990,0.0098,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:54:55Z,2025-11-25T07:54:55,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:54:55Z,2025-11-25T07:54:55,418.65,+0.870,0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:55:15Z,2025-11-25T07:55:15,175.44,-7.110,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:55:15Z,2025-11-25T07:55:15,274.3,-1.620,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:55:15Z,2025-11-25T07:55:15,331.76,+13.180,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:55:15Z,2025-11-25T07:55:15,331.54,+13.070,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:55:15Z,2025-11-25T07:55:15,470.8,-3.200,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:55:15Z,2025-11-25T07:55:15,227.12,+0.840,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:55:15Z,2025-11-25T07:55:15,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:55:15Z,2025-11-25T07:55:15,619.04,+5.990,0.0098,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:55:15Z,2025-11-25T07:55:15,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:55:15Z,2025-11-25T07:55:15,418.74,+0.960,0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:55:29Z,2025-11-25T07:55:29,175.43,-7.120,-0.039,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:55:29Z,2025-11-25T07:55:29,274.35,-1.570,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:55:29Z,2025-11-25T07:55:29,331.75,+13.170,0.041299999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:55:29Z,2025-11-25T07:55:29,331.66,+13.190,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:55:29Z,2025-11-25T07:55:29,470.8,-3.200,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:55:29Z,2025-11-25T07:55:29,227.12,+0.840,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:55:29Z,2025-11-25T07:55:29,390.1,+12.140,0.0321,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:55:29Z,2025-11-25T07:55:29,619.42,+6.370,0.0104,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:55:29Z,2025-11-25T07:55:29,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:55:29Z,2025-11-25T07:55:29,418.84,+1.060,0.0025,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:55:41Z,2025-11-25T07:55:41,175.36,-7.190,-0.0394,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:55:41Z,2025-11-25T07:55:41,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:55:41Z,2025-11-25T07:55:41,331.81,+13.230,0.0415,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:55:41Z,2025-11-25T07:55:41,331.69,+13.220,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:55:41Z,2025-11-25T07:55:41,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:55:41Z,2025-11-25T07:55:41,227.11,+0.830,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:55:41Z,2025-11-25T07:55:41,390.08,+12.120,0.0321,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:55:41Z,2025-11-25T07:55:41,619.13,+6.080,0.009899999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:55:41Z,2025-11-25T07:55:41,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:55:41Z,2025-11-25T07:55:41,418.53,+0.750,0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:55:55Z,2025-11-25T07:55:55,175.35,-7.200,-0.0394,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:55:55Z,2025-11-25T07:55:55,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:55:55Z,2025-11-25T07:55:55,331.93,+13.350,0.04190000000000001,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:55:55Z,2025-11-25T07:55:55,331.85,+13.380,0.042,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:55:55Z,2025-11-25T07:55:55,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:55:55Z,2025-11-25T07:55:55,227.11,+0.830,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:55:55Z,2025-11-25T07:55:55,390.08,+12.120,0.0321,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:55:55Z,2025-11-25T07:55:55,619.26,+6.210,0.0101,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:55:55Z,2025-11-25T07:55:55,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:55:55Z,2025-11-25T07:55:55,418.74,+0.960,0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:56:10Z,2025-11-25T07:56:10,175.45,-7.100,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:56:10Z,2025-11-25T07:56:10,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:56:10Z,2025-11-25T07:56:10,331.98,+13.400,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:56:10Z,2025-11-25T07:56:10,331.88,+13.410,0.0421,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:56:10Z,2025-11-25T07:56:10,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:56:10Z,2025-11-25T07:56:10,227.15,+0.870,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:56:10Z,2025-11-25T07:56:10,390.08,+12.120,0.0321,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:56:10Z,2025-11-25T07:56:10,619.35,+6.300,0.0103,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:56:10Z,2025-11-25T07:56:10,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:56:10Z,2025-11-25T07:56:10,418.7,+0.920,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:56:23Z,2025-11-25T07:56:23,175.49,-7.060,-0.0387,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:56:23Z,2025-11-25T07:56:23,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:56:23Z,2025-11-25T07:56:23,331.86,+13.280,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:56:23Z,2025-11-25T07:56:23,331.81,+13.340,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:56:23Z,2025-11-25T07:56:23,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:56:23Z,2025-11-25T07:56:23,227.15,+0.870,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:56:23Z,2025-11-25T07:56:23,390.65,+12.690,0.0336,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:56:23Z,2025-11-25T07:56:23,619.5,+6.450,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:56:23Z,2025-11-25T07:56:23,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:56:23Z,2025-11-25T07:56:23,418.63,+0.850,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:56:42Z,2025-11-25T07:56:42,175.48,-7.070,-0.0387,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:56:42Z,2025-11-25T07:56:42,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:56:42Z,2025-11-25T07:56:42,331.86,+13.280,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:56:42Z,2025-11-25T07:56:42,331.81,+13.340,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:56:42Z,2025-11-25T07:56:42,470.5,-3.500,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:56:42Z,2025-11-25T07:56:42,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:56:42Z,2025-11-25T07:56:42,390.65,+12.690,0.0336,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:56:42Z,2025-11-25T07:56:42,619.46,+6.410,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:56:42Z,2025-11-25T07:56:42,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:56:42Z,2025-11-25T07:56:42,418.6,+0.820,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:56:53Z,2025-11-25T07:56:53,175.5,-7.050,-0.038599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:56:53Z,2025-11-25T07:56:53,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:56:53Z,2025-11-25T07:56:53,331.98,+13.400,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:56:53Z,2025-11-25T07:56:53,331.79,+13.320,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:56:53Z,2025-11-25T07:56:53,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:56:53Z,2025-11-25T07:56:53,226.98,+0.700,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:56:53Z,2025-11-25T07:56:53,390.45,+12.490,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:56:53Z,2025-11-25T07:56:53,619.46,+6.410,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:56:53Z,2025-11-25T07:56:53,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:56:53Z,2025-11-25T07:56:53,418.57,+0.790,0.0019,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:57:07Z,2025-11-25T07:57:07,175.5,-7.050,-0.038599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:57:07Z,2025-11-25T07:57:07,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:57:07Z,2025-11-25T07:57:07,331.98,+13.400,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:57:07Z,2025-11-25T07:57:07,331.91,+13.440,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:57:07Z,2025-11-25T07:57:07,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:57:07Z,2025-11-25T07:57:07,226.93,+0.650,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:57:07Z,2025-11-25T07:57:07,390.45,+12.490,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:57:07Z,2025-11-25T07:57:07,619.68,+6.630,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:57:07Z,2025-11-25T07:57:07,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:57:07Z,2025-11-25T07:57:07,418.66,+0.880,0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:57:20Z,2025-11-25T07:57:20,175.5,-7.050,-0.038599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:57:20Z,2025-11-25T07:57:20,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:57:20Z,2025-11-25T07:57:20,332.1,+13.520,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:57:20Z,2025-11-25T07:57:20,331.98,+13.510,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:57:20Z,2025-11-25T07:57:20,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:57:20Z,2025-11-25T07:57:20,226.93,+0.650,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:57:20Z,2025-11-25T07:57:20,390.78,+12.820,0.0339,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:57:20Z,2025-11-25T07:57:20,619.71,+6.660,0.0109,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:57:20Z,2025-11-25T07:57:20,283.17,-1.470,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:57:20Z,2025-11-25T07:57:20,418.66,+0.880,0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:57:35Z,2025-11-25T07:57:35,175.49,-7.060,-0.0387,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:57:35Z,2025-11-25T07:57:35,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:57:35Z,2025-11-25T07:57:35,332.14,+13.560,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:57:35Z,2025-11-25T07:57:35,332.13,+13.660,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:57:35Z,2025-11-25T07:57:35,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:57:35Z,2025-11-25T07:57:35,226.97,+0.690,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:57:35Z,2025-11-25T07:57:35,390.78,+12.820,0.0339,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:57:35Z,2025-11-25T07:57:35,619.71,+6.660,0.0109,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:57:35Z,2025-11-25T07:57:35,283.17,-1.470,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:57:35Z,2025-11-25T07:57:35,418.72,+0.940,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:57:48Z,2025-11-25T07:57:48,175.46,-7.090,-0.0388,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:57:48Z,2025-11-25T07:57:48,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:57:48Z,2025-11-25T07:57:48,332.2,+13.620,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:57:48Z,2025-11-25T07:57:48,332.04,+13.570,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:57:48Z,2025-11-25T07:57:48,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:57:48Z,2025-11-25T07:57:48,226.97,+0.690,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:57:48Z,2025-11-25T07:57:48,391.0,+13.040,0.0345,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:57:48Z,2025-11-25T07:57:48,619.65,+6.600,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:57:48Z,2025-11-25T07:57:48,283.17,-1.470,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:57:48Z,2025-11-25T07:57:48,418.74,+0.960,0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:58:03Z,2025-11-25T07:58:03,175.6,-6.950,-0.0381,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:58:03Z,2025-11-25T07:58:03,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:58:03Z,2025-11-25T07:58:03,332.29,+13.710,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:58:03Z,2025-11-25T07:58:03,332.14,+13.670,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:58:03Z,2025-11-25T07:58:03,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:58:03Z,2025-11-25T07:58:03,226.97,+0.690,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:58:03Z,2025-11-25T07:58:03,390.72,+12.760,0.0338,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:58:03Z,2025-11-25T07:58:03,619.65,+6.600,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:58:03Z,2025-11-25T07:58:03,283.17,-1.470,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:58:03Z,2025-11-25T07:58:03,418.7,+0.920,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:58:16Z,2025-11-25T07:58:16,175.52,-7.030,-0.0385,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:58:16Z,2025-11-25T07:58:16,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:58:16Z,2025-11-25T07:58:16,332.2,+13.620,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:58:16Z,2025-11-25T07:58:16,332.16,+13.690,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:58:16Z,2025-11-25T07:58:16,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:58:16Z,2025-11-25T07:58:16,226.89,+0.610,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:58:16Z,2025-11-25T07:58:16,390.71,+12.750,0.0337,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:58:16Z,2025-11-25T07:58:16,619.6,+6.550,0.010700000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:58:16Z,2025-11-25T07:58:16,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:58:16Z,2025-11-25T07:58:16,418.77,+0.990,0.0024,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:58:30Z,2025-11-25T07:58:30,175.62,-6.930,-0.038,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:58:30Z,2025-11-25T07:58:30,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:58:30Z,2025-11-25T07:58:30,332.3,+13.720,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:58:30Z,2025-11-25T07:58:30,332.19,+13.720,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:58:30Z,2025-11-25T07:58:30,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:58:30Z,2025-11-25T07:58:30,226.89,+0.610,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:58:30Z,2025-11-25T07:58:30,391.16,+13.200,0.0349,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:58:30Z,2025-11-25T07:58:30,619.6,+6.550,0.010700000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:58:30Z,2025-11-25T07:58:30,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:58:30Z,2025-11-25T07:58:30,418.75,+0.970,0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:58:44Z,2025-11-25T07:58:44,175.69,-6.860,-0.037599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:58:44Z,2025-11-25T07:58:44,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:58:44Z,2025-11-25T07:58:44,332.22,+13.640,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:58:44Z,2025-11-25T07:58:44,332.09,+13.620,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:58:44Z,2025-11-25T07:58:44,470.52,-3.480,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:58:44Z,2025-11-25T07:58:44,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:58:44Z,2025-11-25T07:58:44,391.16,+13.200,0.0349,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:58:44Z,2025-11-25T07:58:44,619.7,+6.650,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:58:44Z,2025-11-25T07:58:44,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:58:44Z,2025-11-25T07:58:44,418.87,+1.090,0.0026,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:58:58Z,2025-11-25T07:58:58,175.53,-7.020,-0.0385,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:58:58Z,2025-11-25T07:58:58,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:58:58Z,2025-11-25T07:58:58,332.19,+13.610,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:58:58Z,2025-11-25T07:58:58,332.13,+13.660,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:58:58Z,2025-11-25T07:58:58,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:58:58Z,2025-11-25T07:58:58,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:58:58Z,2025-11-25T07:58:58,391.42,+13.460,0.0356,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:58:58Z,2025-11-25T07:58:58,619.65,+6.600,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:58:58Z,2025-11-25T07:58:58,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:58:58Z,2025-11-25T07:58:58,418.78,+1.000,0.0024,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:59:11Z,2025-11-25T07:59:11,175.48,-7.070,-0.0387,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:59:11Z,2025-11-25T07:59:11,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:59:11Z,2025-11-25T07:59:11,332.05,+13.470,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:59:11Z,2025-11-25T07:59:11,331.94,+13.470,0.042300000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:59:11Z,2025-11-25T07:59:11,470.73,-3.270,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:59:11Z,2025-11-25T07:59:11,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:59:11Z,2025-11-25T07:59:11,391.42,+13.460,0.0356,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:59:11Z,2025-11-25T07:59:11,619.65,+6.600,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:59:11Z,2025-11-25T07:59:11,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:59:11Z,2025-11-25T07:59:11,418.7,+0.920,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:59:24Z,2025-11-25T07:59:24,175.51,-7.040,-0.038599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:59:24Z,2025-11-25T07:59:24,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:59:24Z,2025-11-25T07:59:24,332.1,+13.520,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:59:24Z,2025-11-25T07:59:24,331.96,+13.490,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:59:24Z,2025-11-25T07:59:24,470.91,-3.090,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:59:24Z,2025-11-25T07:59:24,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:59:24Z,2025-11-25T07:59:24,391.21,+13.250,0.0351,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:59:24Z,2025-11-25T07:59:24,619.65,+6.600,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:59:24Z,2025-11-25T07:59:24,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:59:24Z,2025-11-25T07:59:24,418.65,+0.870,0.0021,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:59:38Z,2025-11-25T07:59:38,175.4,-7.150,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:59:38Z,2025-11-25T07:59:38,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:59:38Z,2025-11-25T07:59:38,332.06,+13.480,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:59:38Z,2025-11-25T07:59:38,331.88,+13.410,0.0421,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:59:38Z,2025-11-25T07:59:38,470.91,-3.090,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:59:38Z,2025-11-25T07:59:38,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:59:38Z,2025-11-25T07:59:38,391.5,+13.540,0.0358,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:59:38Z,2025-11-25T07:59:38,619.7,+6.650,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:59:38Z,2025-11-25T07:59:38,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:59:38Z,2025-11-25T07:59:38,418.7,+0.920,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T12:59:51Z,2025-11-25T07:59:51,175.45,-7.100,-0.038900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T12:59:51Z,2025-11-25T07:59:51,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T12:59:51Z,2025-11-25T07:59:51,332.0,+13.420,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T12:59:51Z,2025-11-25T07:59:51,331.9,+13.430,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T12:59:51Z,2025-11-25T07:59:51,470.91,-3.090,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T12:59:51Z,2025-11-25T07:59:51,227.04,+0.760,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T12:59:51Z,2025-11-25T07:59:51,391.93,+13.970,0.037000000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T12:59:51Z,2025-11-25T07:59:51,619.7,+6.650,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T12:59:51Z,2025-11-25T07:59:51,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T12:59:51Z,2025-11-25T07:59:51,418.7,+0.920,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:00:04Z,2025-11-25T08:00:04,175.42,-7.130,-0.0391,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:00:04Z,2025-11-25T08:00:04,274.3,-1.620,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:00:04Z,2025-11-25T08:00:04,332.1,+13.520,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:00:04Z,2025-11-25T08:00:04,332.06,+13.590,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:00:04Z,2025-11-25T08:00:04,470.789,-3.211,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:00:04Z,2025-11-25T08:00:04,226.846,+0.566,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:00:04Z,2025-11-25T08:00:04,391.86,+13.900,0.0368,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:00:04Z,2025-11-25T08:00:04,619.813,+6.763,0.011000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:00:04Z,2025-11-25T08:00:04,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:00:04Z,2025-11-25T08:00:04,418.621,+0.841,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:00:17Z,2025-11-25T08:00:17,175.391,-7.159,-0.0392,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:00:17Z,2025-11-25T08:00:17,274.16,-1.760,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:00:17Z,2025-11-25T08:00:17,332.15,+13.570,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:00:17Z,2025-11-25T08:00:17,332.07,+13.600,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:00:17Z,2025-11-25T08:00:17,470.6,-3.400,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:00:17Z,2025-11-25T08:00:17,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:00:17Z,2025-11-25T08:00:17,392.51,+14.550,0.0385,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:00:17Z,2025-11-25T08:00:17,619.77,+6.720,0.011000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:00:17Z,2025-11-25T08:00:17,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:00:17Z,2025-11-25T08:00:17,418.37,+0.590,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:00:31Z,2025-11-25T08:00:31,175.36,-7.190,-0.0394,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:00:31Z,2025-11-25T08:00:31,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:00:31Z,2025-11-25T08:00:31,332.28,+13.700,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:00:31Z,2025-11-25T08:00:31,332.09,+13.620,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:00:31Z,2025-11-25T08:00:31,471.14,-2.860,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:00:31Z,2025-11-25T08:00:31,227.01,+0.730,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:00:31Z,2025-11-25T08:00:31,392.84,+14.880,0.0394,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:00:31Z,2025-11-25T08:00:31,619.55,+6.500,0.0106,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:00:31Z,2025-11-25T08:00:31,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:00:31Z,2025-11-25T08:00:31,418.4,+0.620,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:00:44Z,2025-11-25T08:00:44,175.33,-7.220,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:00:44Z,2025-11-25T08:00:44,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:00:44Z,2025-11-25T08:00:44,332.45,+13.870,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:00:44Z,2025-11-25T08:00:44,332.25,+13.780,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:00:44Z,2025-11-25T08:00:44,471.49,-2.510,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:00:44Z,2025-11-25T08:00:44,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:00:44Z,2025-11-25T08:00:44,393.0,+15.040,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:00:44Z,2025-11-25T08:00:44,619.88,+6.830,0.0111,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:00:44Z,2025-11-25T08:00:44,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:00:44Z,2025-11-25T08:00:44,418.5,+0.720,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:00:58Z,2025-11-25T08:00:58,175.38,-7.170,-0.0393,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:00:58Z,2025-11-25T08:00:58,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:00:58Z,2025-11-25T08:00:58,332.44,+13.860,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:00:58Z,2025-11-25T08:00:58,332.29,+13.820,0.0434,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:00:58Z,2025-11-25T08:00:58,471.48,-2.520,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:00:58Z,2025-11-25T08:00:58,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:00:58Z,2025-11-25T08:00:58,392.468,+14.508,0.0384,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:00:58Z,2025-11-25T08:00:58,619.64,+6.590,0.010700000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:00:58Z,2025-11-25T08:00:58,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:00:58Z,2025-11-25T08:00:58,418.25,+0.470,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:01:13Z,2025-11-25T08:01:13,175.32,-7.230,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:01:13Z,2025-11-25T08:01:13,274.364,-1.556,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:01:13Z,2025-11-25T08:01:13,332.4,+13.820,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:01:13Z,2025-11-25T08:01:13,332.184,+13.714,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:01:13Z,2025-11-25T08:01:13,471.49,-2.510,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:01:13Z,2025-11-25T08:01:13,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:01:13Z,2025-11-25T08:01:13,392.81,+14.850,0.0393,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:01:13Z,2025-11-25T08:01:13,619.76,+6.710,0.0109,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:01:13Z,2025-11-25T08:01:13,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:01:13Z,2025-11-25T08:01:13,418.278,+0.498,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:01:27Z,2025-11-25T08:01:27,175.38,-7.170,-0.0393,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:01:27Z,2025-11-25T08:01:27,274.21,-1.710,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:01:27Z,2025-11-25T08:01:27,332.18,+13.600,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:01:27Z,2025-11-25T08:01:27,332.0,+13.530,0.0425,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:01:27Z,2025-11-25T08:01:27,471.31,-2.690,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:01:27Z,2025-11-25T08:01:27,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:01:27Z,2025-11-25T08:01:27,393.032,+15.072,0.039900000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:01:27Z,2025-11-25T08:01:27,619.735,+6.685,0.0109,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:01:27Z,2025-11-25T08:01:27,283.457,-1.183,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:01:27Z,2025-11-25T08:01:27,418.29,+0.510,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:01:39Z,2025-11-25T08:01:39,175.35,-7.200,-0.0394,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:01:39Z,2025-11-25T08:01:39,274.12,-1.800,-0.006500000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:01:39Z,2025-11-25T08:01:39,332.1,+13.520,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:01:39Z,2025-11-25T08:01:39,331.992,+13.522,0.0425,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:01:39Z,2025-11-25T08:01:39,471.32,-2.680,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:01:39Z,2025-11-25T08:01:39,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:01:39Z,2025-11-25T08:01:39,393.159,+15.199,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:01:39Z,2025-11-25T08:01:39,619.5,+6.450,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:01:39Z,2025-11-25T08:01:39,283.07,-1.570,-0.0055000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:01:39Z,2025-11-25T08:01:39,418.25,+0.470,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:01:53Z,2025-11-25T08:01:53,175.28,-7.270,-0.0398,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:01:53Z,2025-11-25T08:01:53,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:01:53Z,2025-11-25T08:01:53,332.077,+13.497,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:01:53Z,2025-11-25T08:01:53,331.9,+13.430,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:01:53Z,2025-11-25T08:01:53,471.11,-2.890,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:01:53Z,2025-11-25T08:01:53,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:01:53Z,2025-11-25T08:01:53,394.12,+16.160,0.042800000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:01:53Z,2025-11-25T08:01:53,619.47,+6.420,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:01:53Z,2025-11-25T08:01:53,283.02,-1.620,-0.005699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:01:53Z,2025-11-25T08:01:53,418.071,+0.291,0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:02:07Z,2025-11-25T08:02:07,175.25,-7.300,-0.04,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:02:07Z,2025-11-25T08:02:07,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:02:07Z,2025-11-25T08:02:07,331.97,+13.390,0.042,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:02:07Z,2025-11-25T08:02:07,331.87,+13.400,0.0421,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:02:07Z,2025-11-25T08:02:07,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:02:07Z,2025-11-25T08:02:07,226.987,+0.707,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:02:07Z,2025-11-25T08:02:07,394.39,+16.430,0.0435,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:02:07Z,2025-11-25T08:02:07,619.0,+5.950,0.0097,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:02:07Z,2025-11-25T08:02:07,283.485,-1.156,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:02:07Z,2025-11-25T08:02:07,418.131,+0.351,0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:02:25Z,2025-11-25T08:02:25,175.41,-7.140,-0.0391,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:02:25Z,2025-11-25T08:02:25,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:02:25Z,2025-11-25T08:02:25,332.05,+13.470,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:02:25Z,2025-11-25T08:02:25,332.0,+13.530,0.0425,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:02:25Z,2025-11-25T08:02:25,471.2,-2.800,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:02:25Z,2025-11-25T08:02:25,226.95,+0.670,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:02:25Z,2025-11-25T08:02:25,394.24,+16.280,0.0431,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:02:25Z,2025-11-25T08:02:25,619.25,+6.200,0.0101,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:02:25Z,2025-11-25T08:02:25,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:02:25Z,2025-11-25T08:02:25,418.25,+0.470,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:02:39Z,2025-11-25T08:02:39,175.56,-6.990,-0.0383,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:02:39Z,2025-11-25T08:02:39,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:02:39Z,2025-11-25T08:02:39,332.28,+13.700,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:02:39Z,2025-11-25T08:02:39,332.12,+13.650,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:02:39Z,2025-11-25T08:02:39,471.19,-2.810,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:02:39Z,2025-11-25T08:02:39,227.03,+0.750,0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:02:39Z,2025-11-25T08:02:39,394.047,+16.087,0.0426,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:02:39Z,2025-11-25T08:02:39,619.37,+6.320,0.0103,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:02:39Z,2025-11-25T08:02:39,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:02:39Z,2025-11-25T08:02:39,418.26,+0.480,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:02:53Z,2025-11-25T08:02:53,175.75,-6.800,-0.0373,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:02:53Z,2025-11-25T08:02:53,274.26,-1.660,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:02:53Z,2025-11-25T08:02:53,332.27,+13.690,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:02:53Z,2025-11-25T08:02:53,332.037,+13.567,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:02:53Z,2025-11-25T08:02:53,471.2,-2.800,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:02:53Z,2025-11-25T08:02:53,227.07,+0.790,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:02:53Z,2025-11-25T08:02:53,393.91,+15.950,0.042199999999999994,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:02:53Z,2025-11-25T08:02:53,619.512,+6.462,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:02:53Z,2025-11-25T08:02:53,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:02:53Z,2025-11-25T08:02:53,418.2,+0.420,0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:03:11Z,2025-11-25T08:03:11,175.514,-7.036,-0.0385,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:03:11Z,2025-11-25T08:03:11,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:03:11Z,2025-11-25T08:03:11,332.19,+13.610,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:03:11Z,2025-11-25T08:03:11,332.07,+13.600,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:03:11Z,2025-11-25T08:03:11,471.17,-2.830,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:03:11Z,2025-11-25T08:03:11,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:03:11Z,2025-11-25T08:03:11,394.0,+16.040,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:03:11Z,2025-11-25T08:03:11,619.5,+6.450,0.0105,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:03:11Z,2025-11-25T08:03:11,283.286,-1.354,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:03:11Z,2025-11-25T08:03:11,418.0,+0.220,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:03:25Z,2025-11-25T08:03:25,175.54,-7.010,-0.0384,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:03:25Z,2025-11-25T08:03:25,274.12,-1.800,-0.006500000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:03:25Z,2025-11-25T08:03:25,332.25,+13.670,0.0429,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:03:25Z,2025-11-25T08:03:25,332.16,+13.690,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:03:25Z,2025-11-25T08:03:25,471.052,-2.948,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:03:25Z,2025-11-25T08:03:25,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:03:25Z,2025-11-25T08:03:25,393.97,+16.010,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:03:25Z,2025-11-25T08:03:25,619.694,+6.644,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:03:25Z,2025-11-25T08:03:25,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:03:25Z,2025-11-25T08:03:25,418.24,+0.460,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:03:38Z,2025-11-25T08:03:38,175.52,-7.030,-0.0385,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:03:38Z,2025-11-25T08:03:38,274.27,-1.650,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:03:38Z,2025-11-25T08:03:38,332.283,+13.703,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:03:38Z,2025-11-25T08:03:38,332.14,+13.670,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:03:38Z,2025-11-25T08:03:38,471.1,-2.900,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:03:38Z,2025-11-25T08:03:38,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:03:38Z,2025-11-25T08:03:38,393.97,+16.010,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:03:38Z,2025-11-25T08:03:38,619.7,+6.650,0.0108,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:03:38Z,2025-11-25T08:03:38,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:03:38Z,2025-11-25T08:03:38,418.15,+0.370,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:03:52Z,2025-11-25T08:03:52,175.6,-6.950,-0.0381,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:03:52Z,2025-11-25T08:03:52,274.489,-1.431,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:03:52Z,2025-11-25T08:03:52,332.32,+13.740,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:03:52Z,2025-11-25T08:03:52,332.21,+13.740,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:03:52Z,2025-11-25T08:03:52,471.08,-2.920,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:03:52Z,2025-11-25T08:03:52,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:03:52Z,2025-11-25T08:03:52,393.37,+15.410,0.0408,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:03:52Z,2025-11-25T08:03:52,619.92,+6.870,0.011200000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:03:52Z,2025-11-25T08:03:52,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:03:52Z,2025-11-25T08:03:52,418.15,+0.370,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:04:04Z,2025-11-25T08:04:04,175.62,-6.930,-0.038,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:04:04Z,2025-11-25T08:04:04,274.477,-1.444,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:04:04Z,2025-11-25T08:04:04,332.15,+13.570,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:04:04Z,2025-11-25T08:04:04,332.08,+13.610,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:04:04Z,2025-11-25T08:04:04,471.312,-2.689,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:04:04Z,2025-11-25T08:04:04,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:04:04Z,2025-11-25T08:04:04,393.26,+15.300,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:04:04Z,2025-11-25T08:04:04,620.55,+7.500,0.012199999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:04:04Z,2025-11-25T08:04:04,284.13,-0.510,-0.0018,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:04:04Z,2025-11-25T08:04:04,418.16,+0.380,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:04:19Z,2025-11-25T08:04:19,175.42,-7.130,-0.0391,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:04:19Z,2025-11-25T08:04:19,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:04:19Z,2025-11-25T08:04:19,332.09,+13.510,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:04:19Z,2025-11-25T08:04:19,331.93,+13.460,0.042300000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:04:19Z,2025-11-25T08:04:19,471.165,-2.835,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:04:19Z,2025-11-25T08:04:19,226.78,+0.500,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:04:19Z,2025-11-25T08:04:19,393.26,+15.300,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:04:19Z,2025-11-25T08:04:19,620.59,+7.540,0.0123,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:04:19Z,2025-11-25T08:04:19,284.2,-0.440,-0.0015,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:04:19Z,2025-11-25T08:04:19,418.16,+0.380,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:04:32Z,2025-11-25T08:04:32,175.26,-7.290,-0.039900000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:04:32Z,2025-11-25T08:04:32,274.5,-1.420,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:04:32Z,2025-11-25T08:04:32,331.87,+13.290,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:04:32Z,2025-11-25T08:04:32,331.7,+13.230,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:04:32Z,2025-11-25T08:04:32,471.105,-2.895,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:04:32Z,2025-11-25T08:04:32,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:04:32Z,2025-11-25T08:04:32,392.65,+14.690,0.038900000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:04:32Z,2025-11-25T08:04:32,620.795,+7.745,0.0126,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:04:32Z,2025-11-25T08:04:32,283.89,-0.750,-0.0026,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:04:32Z,2025-11-25T08:04:32,418.058,+0.278,0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:04:43Z,2025-11-25T08:04:43,175.34,-7.210,-0.0395,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:04:43Z,2025-11-25T08:04:43,274.196,-1.724,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:04:43Z,2025-11-25T08:04:43,331.797,+13.217,0.0415,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:04:43Z,2025-11-25T08:04:43,331.516,+13.046,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:04:43Z,2025-11-25T08:04:43,471.054,-2.946,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:04:43Z,2025-11-25T08:04:43,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:04:43Z,2025-11-25T08:04:43,393.0,+15.040,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:04:43Z,2025-11-25T08:04:43,620.67,+7.620,0.0124,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:04:43Z,2025-11-25T08:04:43,283.89,-0.750,-0.0026,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:04:43Z,2025-11-25T08:04:43,418.1,+0.320,0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:04:55Z,2025-11-25T08:04:55,175.32,-7.230,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:04:55Z,2025-11-25T08:04:55,274.34,-1.580,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:04:55Z,2025-11-25T08:04:55,331.6,+13.020,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:04:55Z,2025-11-25T08:04:55,331.44,+12.970,0.0407,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:04:55Z,2025-11-25T08:04:55,470.815,-3.185,-0.0067,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:04:55Z,2025-11-25T08:04:55,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:04:55Z,2025-11-25T08:04:55,393.22,+15.260,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:04:55Z,2025-11-25T08:04:55,620.95,+7.900,0.0129,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:04:55Z,2025-11-25T08:04:55,284.07,-0.570,-0.002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:04:55Z,2025-11-25T08:04:55,418.14,+0.360,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:05:13Z,2025-11-25T08:05:13,175.33,-7.220,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:05:13Z,2025-11-25T08:05:13,274.34,-1.580,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:05:13Z,2025-11-25T08:05:13,331.676,+13.096,0.041100000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:05:13Z,2025-11-25T08:05:13,331.67,+13.200,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:05:13Z,2025-11-25T08:05:13,471.02,-2.980,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:05:13Z,2025-11-25T08:05:13,226.825,+0.545,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:05:13Z,2025-11-25T08:05:13,393.025,+15.065,0.039900000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:05:13Z,2025-11-25T08:05:13,621.25,+8.200,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:05:13Z,2025-11-25T08:05:13,284.04,-0.600,-0.0021,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:05:13Z,2025-11-25T08:05:13,418.17,+0.390,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:05:26Z,2025-11-25T08:05:26,175.31,-7.240,-0.0397,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:05:26Z,2025-11-25T08:05:26,274.35,-1.570,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:05:26Z,2025-11-25T08:05:26,331.9,+13.320,0.0418,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:05:26Z,2025-11-25T08:05:26,331.72,+13.250,0.0416,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:05:26Z,2025-11-25T08:05:26,471.1,-2.900,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:05:26Z,2025-11-25T08:05:26,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:05:26Z,2025-11-25T08:05:26,393.32,+15.360,0.0406,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:05:26Z,2025-11-25T08:05:26,621.436,+8.386,0.0137,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:05:26Z,2025-11-25T08:05:26,283.796,-0.844,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:05:26Z,2025-11-25T08:05:26,418.145,+0.365,0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:05:41Z,2025-11-25T08:05:41,175.31,-7.240,-0.0397,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:05:41Z,2025-11-25T08:05:41,274.17,-1.750,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:05:41Z,2025-11-25T08:05:41,331.832,+13.252,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:05:41Z,2025-11-25T08:05:41,331.701,+13.231,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:05:41Z,2025-11-25T08:05:41,470.96,-3.040,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:05:41Z,2025-11-25T08:05:41,226.799,+0.519,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:05:41Z,2025-11-25T08:05:41,393.31,+15.350,0.0406,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:05:41Z,2025-11-25T08:05:41,621.013,+7.963,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:05:41Z,2025-11-25T08:05:41,283.796,-0.844,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:05:41Z,2025-11-25T08:05:41,418.131,+0.351,0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:05:57Z,2025-11-25T08:05:57,175.31,-7.240,-0.0397,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:05:57Z,2025-11-25T08:05:57,274.193,-1.727,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:05:57Z,2025-11-25T08:05:57,331.9,+13.320,0.0418,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:05:57Z,2025-11-25T08:05:57,331.91,+13.440,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:05:57Z,2025-11-25T08:05:57,471.069,-2.931,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:05:57Z,2025-11-25T08:05:57,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:05:57Z,2025-11-25T08:05:57,393.31,+15.350,0.0406,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:05:57Z,2025-11-25T08:05:57,621.28,+8.230,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:05:57Z,2025-11-25T08:05:57,283.79,-0.850,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:05:57Z,2025-11-25T08:05:57,418.2,+0.420,0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:06:14Z,2025-11-25T08:06:14,175.46,-7.090,-0.0388,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:06:14Z,2025-11-25T08:06:14,274.17,-1.750,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:06:14Z,2025-11-25T08:06:14,331.998,+13.418,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:06:14Z,2025-11-25T08:06:14,331.93,+13.460,0.042300000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:06:14Z,2025-11-25T08:06:14,471.13,-2.870,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:06:14Z,2025-11-25T08:06:14,226.756,+0.476,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:06:14Z,2025-11-25T08:06:14,393.594,+15.634,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:06:14Z,2025-11-25T08:06:14,621.28,+8.230,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:06:14Z,2025-11-25T08:06:14,283.62,-1.020,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:06:14Z,2025-11-25T08:06:14,418.31,+0.530,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:06:28Z,2025-11-25T08:06:28,175.325,-7.225,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:06:28Z,2025-11-25T08:06:28,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:06:28Z,2025-11-25T08:06:28,332.127,+13.547,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:06:28Z,2025-11-25T08:06:28,331.98,+13.510,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:06:28Z,2025-11-25T08:06:28,471.45,-2.550,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:06:28Z,2025-11-25T08:06:28,226.763,+0.483,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:06:28Z,2025-11-25T08:06:28,393.83,+15.870,0.042,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:06:28Z,2025-11-25T08:06:28,621.49,+8.440,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:06:28Z,2025-11-25T08:06:28,283.84,-0.800,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:06:28Z,2025-11-25T08:06:28,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:06:40Z,2025-11-25T08:06:40,175.32,-7.230,-0.039599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:06:40Z,2025-11-25T08:06:40,274.03,-1.890,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:06:40Z,2025-11-25T08:06:40,332.19,+13.610,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:06:40Z,2025-11-25T08:06:40,332.11,+13.640,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:06:40Z,2025-11-25T08:06:40,471.53,-2.470,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:06:40Z,2025-11-25T08:06:40,226.811,+0.531,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:06:40Z,2025-11-25T08:06:40,393.771,+15.811,0.0418,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:06:40Z,2025-11-25T08:06:40,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:06:40Z,2025-11-25T08:06:40,283.84,-0.800,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:06:40Z,2025-11-25T08:06:40,418.27,+0.490,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:06:51Z,2025-11-25T08:06:51,175.31,-7.240,-0.0397,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:06:51Z,2025-11-25T08:06:51,274.078,-1.842,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:06:51Z,2025-11-25T08:06:51,332.3,+13.720,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:06:51Z,2025-11-25T08:06:51,332.2,+13.730,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:06:51Z,2025-11-25T08:06:51,471.51,-2.490,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:06:51Z,2025-11-25T08:06:51,226.834,+0.554,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:06:51Z,2025-11-25T08:06:51,393.97,+16.010,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:06:51Z,2025-11-25T08:06:51,622.065,+9.015,0.0147,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:06:51Z,2025-11-25T08:06:51,283.84,-0.800,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:06:51Z,2025-11-25T08:06:51,418.08,+0.300,0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:07:05Z,2025-11-25T08:07:05,175.3,-7.250,-0.0397,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:07:05Z,2025-11-25T08:07:05,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:07:05Z,2025-11-25T08:07:05,332.3,+13.720,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:07:05Z,2025-11-25T08:07:05,332.2,+13.730,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:07:05Z,2025-11-25T08:07:05,471.45,-2.550,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:07:05Z,2025-11-25T08:07:05,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:07:05Z,2025-11-25T08:07:05,394.0,+16.040,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:07:05Z,2025-11-25T08:07:05,622.4,+9.350,0.015300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:07:05Z,2025-11-25T08:07:05,283.41,-1.230,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:07:05Z,2025-11-25T08:07:05,418.0,+0.220,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:07:21Z,2025-11-25T08:07:21,175.2,-7.350,-0.0403,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:07:21Z,2025-11-25T08:07:21,274.11,-1.810,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:07:21Z,2025-11-25T08:07:21,332.281,+13.701,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:07:21Z,2025-11-25T08:07:21,332.191,+13.721,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:07:21Z,2025-11-25T08:07:21,471.45,-2.550,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:07:21Z,2025-11-25T08:07:21,226.788,+0.508,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:07:21Z,2025-11-25T08:07:21,394.0,+16.040,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:07:21Z,2025-11-25T08:07:21,622.6,+9.550,0.015600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:07:21Z,2025-11-25T08:07:21,283.28,-1.360,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:07:21Z,2025-11-25T08:07:21,418.0,+0.220,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:07:34Z,2025-11-25T08:07:34,175.212,-7.338,-0.04019999999999999,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:07:34Z,2025-11-25T08:07:34,274.159,-1.761,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:07:34Z,2025-11-25T08:07:34,332.17,+13.590,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:07:34Z,2025-11-25T08:07:34,332.095,+13.625,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:07:34Z,2025-11-25T08:07:34,471.31,-2.690,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:07:34Z,2025-11-25T08:07:34,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:07:34Z,2025-11-25T08:07:34,394.08,+16.120,0.042699999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:07:34Z,2025-11-25T08:07:34,622.4,+9.350,0.015300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:07:34Z,2025-11-25T08:07:34,283.399,-1.241,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:07:34Z,2025-11-25T08:07:34,418.0,+0.220,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:07:47Z,2025-11-25T08:07:47,175.2,-7.350,-0.0403,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:07:47Z,2025-11-25T08:07:47,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:07:47Z,2025-11-25T08:07:47,332.13,+13.550,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:07:47Z,2025-11-25T08:07:47,332.08,+13.610,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:07:47Z,2025-11-25T08:07:47,471.353,-2.648,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:07:47Z,2025-11-25T08:07:47,226.865,+0.585,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:07:47Z,2025-11-25T08:07:47,394.26,+16.300,0.0431,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:07:47Z,2025-11-25T08:07:47,621.82,+8.770,0.0143,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:07:47Z,2025-11-25T08:07:47,283.25,-1.390,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:07:47Z,2025-11-25T08:07:47,418.016,+0.236,0.0006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:08:00Z,2025-11-25T08:08:00,175.07,-7.480,-0.040999999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:08:00Z,2025-11-25T08:08:00,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:08:00Z,2025-11-25T08:08:00,332.29,+13.710,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:08:00Z,2025-11-25T08:08:00,332.32,+13.850,0.0435,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:08:00Z,2025-11-25T08:08:00,471.4,-2.600,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:08:00Z,2025-11-25T08:08:00,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:08:00Z,2025-11-25T08:08:00,394.27,+16.310,0.0432,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:08:00Z,2025-11-25T08:08:00,622.33,+9.280,0.0151,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:08:00Z,2025-11-25T08:08:00,283.25,-1.390,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:08:00Z,2025-11-25T08:08:00,417.98,+0.200,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:08:13Z,2025-11-25T08:08:13,175.02,-7.530,-0.0412,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:08:13Z,2025-11-25T08:08:13,274.17,-1.750,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:08:13Z,2025-11-25T08:08:13,332.41,+13.830,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:08:13Z,2025-11-25T08:08:13,332.439,+13.969,0.043899999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:08:13Z,2025-11-25T08:08:13,471.39,-2.610,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:08:13Z,2025-11-25T08:08:13,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:08:13Z,2025-11-25T08:08:13,394.3,+16.340,0.0432,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:08:13Z,2025-11-25T08:08:13,622.066,+9.016,0.0147,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:08:13Z,2025-11-25T08:08:13,283.2,-1.440,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:08:13Z,2025-11-25T08:08:13,417.83,+0.050,0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:08:26Z,2025-11-25T08:08:26,175.13,-7.420,-0.0406,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:08:26Z,2025-11-25T08:08:26,274.17,-1.750,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:08:26Z,2025-11-25T08:08:26,332.47,+13.890,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:08:26Z,2025-11-25T08:08:26,332.42,+13.950,0.0438,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:08:26Z,2025-11-25T08:08:26,471.7,-2.300,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:08:26Z,2025-11-25T08:08:26,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:08:26Z,2025-11-25T08:08:26,393.9,+15.940,0.042199999999999994,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:08:26Z,2025-11-25T08:08:26,622.07,+9.020,0.0147,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:08:26Z,2025-11-25T08:08:26,283.533,-1.107,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:08:26Z,2025-11-25T08:08:26,417.5,-0.280,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:08:40Z,2025-11-25T08:08:40,175.066,-7.484,-0.040999999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:08:40Z,2025-11-25T08:08:40,274.09,-1.830,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:08:40Z,2025-11-25T08:08:40,332.543,+13.963,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:08:40Z,2025-11-25T08:08:40,332.56,+14.090,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:08:40Z,2025-11-25T08:08:40,471.605,-2.395,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:08:40Z,2025-11-25T08:08:40,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:08:40Z,2025-11-25T08:08:40,393.66,+15.700,0.0415,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:08:40Z,2025-11-25T08:08:40,621.81,+8.760,0.0143,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:08:40Z,2025-11-25T08:08:40,283.375,-1.265,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:08:40Z,2025-11-25T08:08:40,417.502,-0.278,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:08:54Z,2025-11-25T08:08:54,175.01,-7.540,-0.041299999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:08:54Z,2025-11-25T08:08:54,274.03,-1.890,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:08:54Z,2025-11-25T08:08:54,332.6,+14.020,0.044000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:08:54Z,2025-11-25T08:08:54,332.5,+14.030,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:08:54Z,2025-11-25T08:08:54,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:08:54Z,2025-11-25T08:08:54,226.869,+0.589,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:08:54Z,2025-11-25T08:08:54,393.47,+15.510,0.040999999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:08:54Z,2025-11-25T08:08:54,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:08:54Z,2025-11-25T08:08:54,283.41,-1.230,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:08:54Z,2025-11-25T08:08:54,417.52,-0.260,-0.0006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:09:09Z,2025-11-25T08:09:09,175.05,-7.500,-0.041100000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:09:09Z,2025-11-25T08:09:09,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:09:09Z,2025-11-25T08:09:09,332.6,+14.020,0.044000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:09:09Z,2025-11-25T08:09:09,332.55,+14.080,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:09:09Z,2025-11-25T08:09:09,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:09:09Z,2025-11-25T08:09:09,226.835,+0.555,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:09:09Z,2025-11-25T08:09:09,393.359,+15.399,0.0407,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:09:09Z,2025-11-25T08:09:09,621.5,+8.450,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:09:09Z,2025-11-25T08:09:09,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:09:09Z,2025-11-25T08:09:09,417.3,-0.480,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:09:22Z,2025-11-25T08:09:22,175.068,-7.482,-0.040999999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:09:22Z,2025-11-25T08:09:22,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:09:22Z,2025-11-25T08:09:22,332.645,+14.065,0.0441,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:09:22Z,2025-11-25T08:09:22,332.546,+14.076,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:09:22Z,2025-11-25T08:09:22,471.7,-2.300,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:09:22Z,2025-11-25T08:09:22,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:09:22Z,2025-11-25T08:09:22,393.217,+15.257,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:09:22Z,2025-11-25T08:09:22,621.68,+8.630,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:09:22Z,2025-11-25T08:09:22,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:09:22Z,2025-11-25T08:09:22,417.21,-0.570,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:09:35Z,2025-11-25T08:09:35,175.03,-7.520,-0.0412,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:09:35Z,2025-11-25T08:09:35,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:09:35Z,2025-11-25T08:09:35,332.58,+14.000,0.043899999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:09:35Z,2025-11-25T08:09:35,332.51,+14.040,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:09:35Z,2025-11-25T08:09:35,471.35,-2.650,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:09:35Z,2025-11-25T08:09:35,226.88,+0.600,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:09:35Z,2025-11-25T08:09:35,393.26,+15.300,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:09:35Z,2025-11-25T08:09:35,621.606,+8.556,0.013999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:09:35Z,2025-11-25T08:09:35,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:09:35Z,2025-11-25T08:09:35,417.249,-0.531,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:09:49Z,2025-11-25T08:09:49,175.011,-7.539,-0.041299999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:09:49Z,2025-11-25T08:09:49,274.02,-1.900,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:09:49Z,2025-11-25T08:09:49,332.6,+14.020,0.044000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:09:49Z,2025-11-25T08:09:49,332.56,+14.090,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:09:49Z,2025-11-25T08:09:49,471.355,-2.645,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:09:49Z,2025-11-25T08:09:49,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:09:49Z,2025-11-25T08:09:49,393.46,+15.500,0.040999999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:09:49Z,2025-11-25T08:09:49,621.68,+8.630,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:09:49Z,2025-11-25T08:09:49,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:09:49Z,2025-11-25T08:09:49,417.36,-0.420,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:10:02Z,2025-11-25T08:10:02,175.001,-7.550,-0.0414,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:10:02Z,2025-11-25T08:10:02,274.091,-1.829,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:10:02Z,2025-11-25T08:10:02,332.65,+14.070,0.044199999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:10:02Z,2025-11-25T08:10:02,332.6,+14.130,0.0444,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:10:02Z,2025-11-25T08:10:02,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:10:02Z,2025-11-25T08:10:02,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:10:02Z,2025-11-25T08:10:02,393.839,+15.879,0.042,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:10:02Z,2025-11-25T08:10:02,621.68,+8.630,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:10:02Z,2025-11-25T08:10:02,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:10:02Z,2025-11-25T08:10:02,417.31,-0.470,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:10:17Z,2025-11-25T08:10:17,175.09,-7.460,-0.0409,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:10:17Z,2025-11-25T08:10:17,274.028,-1.892,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:10:17Z,2025-11-25T08:10:17,332.697,+14.117,0.0443,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:10:17Z,2025-11-25T08:10:17,332.6,+14.130,0.0444,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:10:17Z,2025-11-25T08:10:17,471.66,-2.340,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:10:17Z,2025-11-25T08:10:17,226.805,+0.525,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:10:17Z,2025-11-25T08:10:17,393.829,+15.869,0.042,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:10:17Z,2025-11-25T08:10:17,621.73,+8.680,0.014199999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:10:17Z,2025-11-25T08:10:17,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:10:17Z,2025-11-25T08:10:17,417.35,-0.430,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:10:30Z,2025-11-25T08:10:30,175.14,-7.410,-0.0406,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:10:30Z,2025-11-25T08:10:30,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:10:30Z,2025-11-25T08:10:30,332.715,+14.135,0.0444,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:10:30Z,2025-11-25T08:10:30,332.63,+14.160,0.044500000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:10:30Z,2025-11-25T08:10:30,471.515,-2.485,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:10:30Z,2025-11-25T08:10:30,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:10:30Z,2025-11-25T08:10:30,393.57,+15.610,0.041299999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:10:30Z,2025-11-25T08:10:30,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:10:30Z,2025-11-25T08:10:30,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:10:30Z,2025-11-25T08:10:30,417.31,-0.470,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:10:45Z,2025-11-25T08:10:45,175.17,-7.380,-0.0404,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:10:45Z,2025-11-25T08:10:45,274.028,-1.892,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:10:45Z,2025-11-25T08:10:45,332.66,+14.080,0.044199999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:10:45Z,2025-11-25T08:10:45,332.635,+14.165,0.044500000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:10:45Z,2025-11-25T08:10:45,471.535,-2.465,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:10:45Z,2025-11-25T08:10:45,226.77,+0.490,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:10:45Z,2025-11-25T08:10:45,393.58,+15.620,0.041299999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:10:45Z,2025-11-25T08:10:45,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:10:45Z,2025-11-25T08:10:45,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:10:45Z,2025-11-25T08:10:45,417.44,-0.340,-0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:10:58Z,2025-11-25T08:10:58,174.91,-7.640,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:10:58Z,2025-11-25T08:10:58,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:10:58Z,2025-11-25T08:10:58,332.55,+13.970,0.043899999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:10:58Z,2025-11-25T08:10:58,332.53,+14.060,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:10:58Z,2025-11-25T08:10:58,471.53,-2.470,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:10:58Z,2025-11-25T08:10:58,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:10:58Z,2025-11-25T08:10:58,393.4,+15.440,0.0409,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:10:58Z,2025-11-25T08:10:58,621.108,+8.058,0.0131,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:10:58Z,2025-11-25T08:10:58,283.33,-1.310,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:10:58Z,2025-11-25T08:10:58,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:11:12Z,2025-11-25T08:11:12,174.87,-7.680,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:11:12Z,2025-11-25T08:11:12,273.94,-1.980,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:11:12Z,2025-11-25T08:11:12,332.456,+13.876,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:11:12Z,2025-11-25T08:11:12,332.34,+13.870,0.0436,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:11:12Z,2025-11-25T08:11:12,471.335,-2.665,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:11:12Z,2025-11-25T08:11:12,226.798,+0.518,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:11:12Z,2025-11-25T08:11:12,393.377,+15.417,0.0408,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:11:12Z,2025-11-25T08:11:12,621.06,+8.010,0.0131,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:11:12Z,2025-11-25T08:11:12,283.46,-1.180,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:11:12Z,2025-11-25T08:11:12,417.21,-0.570,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:11:26Z,2025-11-25T08:11:26,174.8,-7.750,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:11:26Z,2025-11-25T08:11:26,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:11:26Z,2025-11-25T08:11:26,332.55,+13.970,0.043899999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:11:26Z,2025-11-25T08:11:26,332.598,+14.128,0.0444,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:11:26Z,2025-11-25T08:11:26,471.335,-2.665,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:11:26Z,2025-11-25T08:11:26,226.73,+0.450,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:11:26Z,2025-11-25T08:11:26,393.37,+15.410,0.0408,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:11:26Z,2025-11-25T08:11:26,621.068,+8.018,0.0131,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:11:26Z,2025-11-25T08:11:26,283.24,-1.400,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:11:26Z,2025-11-25T08:11:26,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:11:39Z,2025-11-25T08:11:39,174.72,-7.830,-0.0429,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:11:39Z,2025-11-25T08:11:39,274.024,-1.897,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:11:39Z,2025-11-25T08:11:39,332.434,+13.854,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:11:39Z,2025-11-25T08:11:39,332.3,+13.830,0.0434,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:11:39Z,2025-11-25T08:11:39,471.3,-2.700,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:11:39Z,2025-11-25T08:11:39,226.73,+0.450,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:11:39Z,2025-11-25T08:11:39,393.54,+15.580,0.0412,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:11:39Z,2025-11-25T08:11:39,621.01,+7.960,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:11:39Z,2025-11-25T08:11:39,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:11:39Z,2025-11-25T08:11:39,417.19,-0.590,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:11:52Z,2025-11-25T08:11:52,174.749,-7.801,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:11:52Z,2025-11-25T08:11:52,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:11:52Z,2025-11-25T08:11:52,332.35,+13.770,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:11:52Z,2025-11-25T08:11:52,332.32,+13.850,0.0435,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:11:52Z,2025-11-25T08:11:52,471.22,-2.780,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:11:52Z,2025-11-25T08:11:52,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:11:52Z,2025-11-25T08:11:52,393.484,+15.524,0.041100000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:11:52Z,2025-11-25T08:11:52,621.2,+8.150,0.013300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:11:52Z,2025-11-25T08:11:52,283.46,-1.180,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:11:52Z,2025-11-25T08:11:52,417.17,-0.610,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:12:06Z,2025-11-25T08:12:06,174.73,-7.820,-0.042800000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:12:06Z,2025-11-25T08:12:06,273.94,-1.980,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:12:06Z,2025-11-25T08:12:06,332.11,+13.530,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:12:06Z,2025-11-25T08:12:06,332.25,+13.780,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:12:06Z,2025-11-25T08:12:06,471.488,-2.513,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:12:06Z,2025-11-25T08:12:06,226.74,+0.460,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:12:06Z,2025-11-25T08:12:06,393.26,+15.300,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:12:06Z,2025-11-25T08:12:06,621.176,+8.126,0.013300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:12:06Z,2025-11-25T08:12:06,283.205,-1.435,-0.005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:12:06Z,2025-11-25T08:12:06,417.14,-0.640,-0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:12:20Z,2025-11-25T08:12:20,174.681,-7.869,-0.0431,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:12:20Z,2025-11-25T08:12:20,273.94,-1.980,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:12:20Z,2025-11-25T08:12:20,332.1,+13.520,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:12:20Z,2025-11-25T08:12:20,332.08,+13.610,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:12:20Z,2025-11-25T08:12:20,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:12:20Z,2025-11-25T08:12:20,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:12:20Z,2025-11-25T08:12:20,393.34,+15.380,0.0407,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:12:20Z,2025-11-25T08:12:20,621.17,+8.120,0.0132,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:12:20Z,2025-11-25T08:12:20,283.205,-1.435,-0.005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:12:20Z,2025-11-25T08:12:20,417.23,-0.550,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:12:34Z,2025-11-25T08:12:34,174.68,-7.870,-0.0431,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:12:34Z,2025-11-25T08:12:34,273.94,-1.980,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:12:34Z,2025-11-25T08:12:34,332.068,+13.488,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:12:34Z,2025-11-25T08:12:34,332.17,+13.700,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:12:34Z,2025-11-25T08:12:34,471.45,-2.550,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:12:34Z,2025-11-25T08:12:34,226.746,+0.466,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:12:34Z,2025-11-25T08:12:34,393.24,+15.280,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:12:34Z,2025-11-25T08:12:34,621.26,+8.210,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:12:34Z,2025-11-25T08:12:34,283.205,-1.435,-0.005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:12:34Z,2025-11-25T08:12:34,417.55,-0.230,-0.0006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:12:49Z,2025-11-25T08:12:49,174.6,-7.950,-0.0436,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:12:49Z,2025-11-25T08:12:49,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:12:49Z,2025-11-25T08:12:49,332.178,+13.598,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:12:49Z,2025-11-25T08:12:49,332.126,+13.656,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:12:49Z,2025-11-25T08:12:49,471.35,-2.650,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:12:49Z,2025-11-25T08:12:49,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:12:49Z,2025-11-25T08:12:49,393.31,+15.350,0.0406,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:12:49Z,2025-11-25T08:12:49,621.5,+8.450,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:12:49Z,2025-11-25T08:12:49,283.205,-1.435,-0.005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:12:49Z,2025-11-25T08:12:49,417.722,-0.058,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:13:05Z,2025-11-25T08:13:05,174.5,-8.050,-0.0441,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:13:05Z,2025-11-25T08:13:05,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:13:05Z,2025-11-25T08:13:05,332.165,+13.585,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:13:05Z,2025-11-25T08:13:05,332.15,+13.680,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:13:05Z,2025-11-25T08:13:05,471.35,-2.650,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:13:05Z,2025-11-25T08:13:05,226.76,+0.480,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:13:05Z,2025-11-25T08:13:05,393.55,+15.590,0.0412,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:13:05Z,2025-11-25T08:13:05,621.65,+8.600,0.013999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:13:05Z,2025-11-25T08:13:05,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:13:05Z,2025-11-25T08:13:05,417.713,-0.067,-0.0002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:13:19Z,2025-11-25T08:13:19,174.499,-8.051,-0.0441,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:13:19Z,2025-11-25T08:13:19,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:13:19Z,2025-11-25T08:13:19,332.23,+13.650,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:13:19Z,2025-11-25T08:13:19,332.14,+13.670,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:13:19Z,2025-11-25T08:13:19,471.34,-2.660,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:13:19Z,2025-11-25T08:13:19,226.76,+0.480,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:13:19Z,2025-11-25T08:13:19,393.88,+15.920,0.0421,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:13:19Z,2025-11-25T08:13:19,621.65,+8.600,0.013999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:13:19Z,2025-11-25T08:13:19,283.446,-1.195,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:13:19Z,2025-11-25T08:13:19,417.73,-0.050,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:13:31Z,2025-11-25T08:13:31,174.57,-7.980,-0.0437,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:13:31Z,2025-11-25T08:13:31,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:13:31Z,2025-11-25T08:13:31,332.32,+13.740,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:13:31Z,2025-11-25T08:13:31,332.48,+14.010,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:13:31Z,2025-11-25T08:13:31,471.233,-2.767,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:13:31Z,2025-11-25T08:13:31,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:13:31Z,2025-11-25T08:13:31,393.99,+16.030,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:13:31Z,2025-11-25T08:13:31,621.735,+8.685,0.014199999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:13:31Z,2025-11-25T08:13:31,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:13:31Z,2025-11-25T08:13:31,417.66,-0.120,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:13:44Z,2025-11-25T08:13:44,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:13:44Z,2025-11-25T08:13:44,274.061,-1.859,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:13:44Z,2025-11-25T08:13:44,332.53,+13.950,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:13:44Z,2025-11-25T08:13:44,332.49,+14.020,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:13:44Z,2025-11-25T08:13:44,471.36,-2.640,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:13:44Z,2025-11-25T08:13:44,226.7,+0.420,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:13:44Z,2025-11-25T08:13:44,394.188,+16.228,0.0429,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:13:44Z,2025-11-25T08:13:44,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:13:44Z,2025-11-25T08:13:44,283.48,-1.160,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:13:44Z,2025-11-25T08:13:44,417.8,+0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:13:57Z,2025-11-25T08:13:57,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:13:57Z,2025-11-25T08:13:57,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:13:57Z,2025-11-25T08:13:57,332.51,+13.930,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:13:57Z,2025-11-25T08:13:57,332.55,+14.080,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:13:57Z,2025-11-25T08:13:57,471.39,-2.610,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:13:57Z,2025-11-25T08:13:57,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:13:57Z,2025-11-25T08:13:57,393.94,+15.980,0.042300000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:13:57Z,2025-11-25T08:13:57,621.945,+8.895,0.014499999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:13:57Z,2025-11-25T08:13:57,283.408,-1.232,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:13:57Z,2025-11-25T08:13:57,417.652,-0.128,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:14:10Z,2025-11-25T08:14:10,174.68,-7.870,-0.0431,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:14:10Z,2025-11-25T08:14:10,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:14:10Z,2025-11-25T08:14:10,332.547,+13.967,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:14:10Z,2025-11-25T08:14:10,332.53,+14.060,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:14:10Z,2025-11-25T08:14:10,471.44,-2.560,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:14:10Z,2025-11-25T08:14:10,226.755,+0.475,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:14:10Z,2025-11-25T08:14:10,393.71,+15.750,0.0417,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:14:10Z,2025-11-25T08:14:10,621.93,+8.880,0.014499999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:14:10Z,2025-11-25T08:14:10,283.473,-1.167,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:14:10Z,2025-11-25T08:14:10,417.764,-0.016,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:14:22Z,2025-11-25T08:14:22,174.65,-7.900,-0.0433,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:14:22Z,2025-11-25T08:14:22,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:14:22Z,2025-11-25T08:14:22,332.52,+13.940,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:14:22Z,2025-11-25T08:14:22,332.55,+14.080,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:14:22Z,2025-11-25T08:14:22,471.44,-2.560,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:14:22Z,2025-11-25T08:14:22,226.82,+0.540,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:14:22Z,2025-11-25T08:14:22,393.923,+15.963,0.042199999999999994,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:14:22Z,2025-11-25T08:14:22,621.89,+8.840,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:14:22Z,2025-11-25T08:14:22,283.473,-1.167,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:14:22Z,2025-11-25T08:14:22,417.787,+0.007,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:14:36Z,2025-11-25T08:14:36,174.55,-8.000,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:14:36Z,2025-11-25T08:14:36,274.101,-1.819,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:14:36Z,2025-11-25T08:14:36,332.5,+13.920,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:14:36Z,2025-11-25T08:14:36,332.57,+14.100,0.0443,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:14:36Z,2025-11-25T08:14:36,471.309,-2.691,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:14:36Z,2025-11-25T08:14:36,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:14:36Z,2025-11-25T08:14:36,393.98,+16.020,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:14:36Z,2025-11-25T08:14:36,621.94,+8.890,0.014499999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:14:36Z,2025-11-25T08:14:36,283.473,-1.167,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:14:36Z,2025-11-25T08:14:36,417.66,-0.120,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:14:50Z,2025-11-25T08:14:50,174.538,-8.012,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:14:50Z,2025-11-25T08:14:50,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:14:50Z,2025-11-25T08:14:50,332.529,+13.949,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:14:50Z,2025-11-25T08:14:50,332.56,+14.090,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:14:50Z,2025-11-25T08:14:50,471.41,-2.590,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:14:50Z,2025-11-25T08:14:50,226.82,+0.540,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:14:50Z,2025-11-25T08:14:50,393.8,+15.840,0.04190000000000001,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:14:50Z,2025-11-25T08:14:50,621.88,+8.830,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:14:50Z,2025-11-25T08:14:50,283.33,-1.310,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:14:50Z,2025-11-25T08:14:50,417.48,-0.300,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:15:03Z,2025-11-25T08:15:03,174.53,-8.020,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:15:03Z,2025-11-25T08:15:03,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:15:03Z,2025-11-25T08:15:03,332.3,+13.720,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:15:03Z,2025-11-25T08:15:03,332.43,+13.960,0.0438,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:15:03Z,2025-11-25T08:15:03,471.36,-2.640,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:15:03Z,2025-11-25T08:15:03,226.76,+0.480,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:15:03Z,2025-11-25T08:15:03,393.61,+15.650,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:15:03Z,2025-11-25T08:15:03,621.71,+8.660,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:15:03Z,2025-11-25T08:15:03,283.03,-1.610,-0.005699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:15:03Z,2025-11-25T08:15:03,417.45,-0.330,-0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:15:16Z,2025-11-25T08:15:16,174.57,-7.980,-0.0437,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:15:16Z,2025-11-25T08:15:16,273.94,-1.980,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:15:16Z,2025-11-25T08:15:16,332.47,+13.890,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:15:16Z,2025-11-25T08:15:16,332.45,+13.980,0.043899999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:15:16Z,2025-11-25T08:15:16,471.43,-2.570,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:15:16Z,2025-11-25T08:15:16,226.77,+0.490,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:15:16Z,2025-11-25T08:15:16,393.99,+16.030,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:15:16Z,2025-11-25T08:15:16,621.504,+8.454,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:15:16Z,2025-11-25T08:15:16,283.03,-1.610,-0.005699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:15:16Z,2025-11-25T08:15:16,417.375,-0.405,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:15:29Z,2025-11-25T08:15:29,174.59,-7.960,-0.0436,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:15:29Z,2025-11-25T08:15:29,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:15:29Z,2025-11-25T08:15:29,332.47,+13.890,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:15:29Z,2025-11-25T08:15:29,332.48,+14.010,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:15:29Z,2025-11-25T08:15:29,471.45,-2.550,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:15:29Z,2025-11-25T08:15:29,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:15:29Z,2025-11-25T08:15:29,393.769,+15.809,0.0418,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:15:29Z,2025-11-25T08:15:29,621.57,+8.520,0.0139,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:15:29Z,2025-11-25T08:15:29,283.24,-1.400,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:15:29Z,2025-11-25T08:15:29,417.37,-0.410,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:15:41Z,2025-11-25T08:15:41,174.55,-8.000,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:15:41Z,2025-11-25T08:15:41,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:15:41Z,2025-11-25T08:15:41,332.41,+13.830,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:15:41Z,2025-11-25T08:15:41,332.45,+13.980,0.043899999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:15:41Z,2025-11-25T08:15:41,471.37,-2.630,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:15:41Z,2025-11-25T08:15:41,226.735,+0.455,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:15:41Z,2025-11-25T08:15:41,393.78,+15.820,0.04190000000000001,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:15:41Z,2025-11-25T08:15:41,621.55,+8.500,0.0139,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:15:41Z,2025-11-25T08:15:41,283.03,-1.610,-0.005699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:15:41Z,2025-11-25T08:15:41,417.13,-0.650,-0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:15:55Z,2025-11-25T08:15:55,174.54,-8.010,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:15:55Z,2025-11-25T08:15:55,274.06,-1.860,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:15:55Z,2025-11-25T08:15:55,332.47,+13.890,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:15:55Z,2025-11-25T08:15:55,332.47,+14.000,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:15:55Z,2025-11-25T08:15:55,471.37,-2.630,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:15:55Z,2025-11-25T08:15:55,226.742,+0.462,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:15:55Z,2025-11-25T08:15:55,393.45,+15.490,0.040999999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:15:55Z,2025-11-25T08:15:55,621.24,+8.190,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:15:55Z,2025-11-25T08:15:55,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:15:55Z,2025-11-25T08:15:55,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:16:08Z,2025-11-25T08:16:08,174.52,-8.030,-0.044000000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:16:08Z,2025-11-25T08:16:08,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:16:08Z,2025-11-25T08:16:08,332.538,+13.958,0.0438,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:16:08Z,2025-11-25T08:16:08,332.53,+14.060,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:16:08Z,2025-11-25T08:16:08,471.52,-2.480,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:16:08Z,2025-11-25T08:16:08,226.76,+0.480,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:16:08Z,2025-11-25T08:16:08,393.36,+15.400,0.0407,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:16:08Z,2025-11-25T08:16:08,621.717,+8.667,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:16:08Z,2025-11-25T08:16:08,283.569,-1.071,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:16:08Z,2025-11-25T08:16:08,417.32,-0.460,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:16:20Z,2025-11-25T08:16:20,174.61,-7.940,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:16:20Z,2025-11-25T08:16:20,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:16:20Z,2025-11-25T08:16:20,332.493,+13.913,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:16:20Z,2025-11-25T08:16:20,332.5,+14.030,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:16:20Z,2025-11-25T08:16:20,471.434,-2.566,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:16:20Z,2025-11-25T08:16:20,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:16:20Z,2025-11-25T08:16:20,393.24,+15.280,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:16:20Z,2025-11-25T08:16:20,621.72,+8.670,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:16:20Z,2025-11-25T08:16:20,283.569,-1.071,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:16:20Z,2025-11-25T08:16:20,417.31,-0.470,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:16:34Z,2025-11-25T08:16:34,174.614,-7.936,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:16:34Z,2025-11-25T08:16:34,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:16:34Z,2025-11-25T08:16:34,332.47,+13.890,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:16:34Z,2025-11-25T08:16:34,332.55,+14.080,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:16:34Z,2025-11-25T08:16:34,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:16:34Z,2025-11-25T08:16:34,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:16:34Z,2025-11-25T08:16:34,393.28,+15.320,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:16:34Z,2025-11-25T08:16:34,621.24,+8.190,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:16:34Z,2025-11-25T08:16:34,283.569,-1.071,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:16:34Z,2025-11-25T08:16:34,417.32,-0.460,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:16:49Z,2025-11-25T08:16:49,174.55,-8.000,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:16:49Z,2025-11-25T08:16:49,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:16:49Z,2025-11-25T08:16:49,332.47,+13.890,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:16:49Z,2025-11-25T08:16:49,332.53,+14.060,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:16:49Z,2025-11-25T08:16:49,471.508,-2.493,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:16:49Z,2025-11-25T08:16:49,226.74,+0.460,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:16:49Z,2025-11-25T08:16:49,393.313,+15.353,0.0406,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:16:49Z,2025-11-25T08:16:49,621.5,+8.450,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:16:49Z,2025-11-25T08:16:49,283.466,-1.174,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:16:49Z,2025-11-25T08:16:49,417.202,-0.578,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:17:01Z,2025-11-25T08:17:01,174.54,-8.010,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:17:01Z,2025-11-25T08:17:01,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:17:01Z,2025-11-25T08:17:01,332.499,+13.919,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:17:01Z,2025-11-25T08:17:01,332.55,+14.080,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:17:01Z,2025-11-25T08:17:01,471.45,-2.550,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:17:01Z,2025-11-25T08:17:01,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:17:01Z,2025-11-25T08:17:01,393.25,+15.290,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:17:01Z,2025-11-25T08:17:01,621.544,+8.494,0.0139,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:17:01Z,2025-11-25T08:17:01,283.03,-1.610,-0.005699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:17:01Z,2025-11-25T08:17:01,417.3,-0.480,-0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:17:13Z,2025-11-25T08:17:13,174.52,-8.030,-0.044000000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:17:13Z,2025-11-25T08:17:13,274.26,-1.660,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:17:13Z,2025-11-25T08:17:13,332.48,+13.900,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:17:13Z,2025-11-25T08:17:13,332.54,+14.070,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:17:13Z,2025-11-25T08:17:13,471.539,-2.461,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:17:13Z,2025-11-25T08:17:13,226.74,+0.460,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:17:13Z,2025-11-25T08:17:13,393.0,+15.040,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:17:13Z,2025-11-25T08:17:13,621.65,+8.600,0.013999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:17:13Z,2025-11-25T08:17:13,283.551,-1.089,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:17:13Z,2025-11-25T08:17:13,417.49,-0.290,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:17:25Z,2025-11-25T08:17:25,174.7,-7.850,-0.043,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:17:25Z,2025-11-25T08:17:25,274.1,-1.820,-0.0066,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:17:25Z,2025-11-25T08:17:25,332.5,+13.920,0.0437,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:17:25Z,2025-11-25T08:17:25,332.56,+14.090,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:17:25Z,2025-11-25T08:17:25,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:17:25Z,2025-11-25T08:17:25,226.81,+0.530,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:17:25Z,2025-11-25T08:17:25,393.14,+15.180,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:17:25Z,2025-11-25T08:17:25,621.66,+8.610,0.013999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:17:25Z,2025-11-25T08:17:25,283.551,-1.089,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:17:25Z,2025-11-25T08:17:25,417.55,-0.230,-0.0006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:17:37Z,2025-11-25T08:17:37,174.9,-7.650,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:17:37Z,2025-11-25T08:17:37,274.42,-1.500,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:17:37Z,2025-11-25T08:17:37,332.41,+13.830,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:17:37Z,2025-11-25T08:17:37,332.48,+14.010,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:17:37Z,2025-11-25T08:17:37,471.71,-2.290,-0.0048,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:17:37Z,2025-11-25T08:17:37,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:17:37Z,2025-11-25T08:17:37,393.57,+15.610,0.041299999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:17:37Z,2025-11-25T08:17:37,621.81,+8.760,0.0143,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:17:37Z,2025-11-25T08:17:37,283.551,-1.089,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:17:37Z,2025-11-25T08:17:37,417.75,-0.030,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:17:50Z,2025-11-25T08:17:50,174.86,-7.690,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:17:50Z,2025-11-25T08:17:50,274.403,-1.518,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:17:50Z,2025-11-25T08:17:50,332.46,+13.880,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:17:50Z,2025-11-25T08:17:50,332.55,+14.080,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:17:50Z,2025-11-25T08:17:50,471.41,-2.590,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:17:50Z,2025-11-25T08:17:50,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:17:50Z,2025-11-25T08:17:50,393.0,+15.040,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:17:50Z,2025-11-25T08:17:50,621.89,+8.840,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:17:50Z,2025-11-25T08:17:50,283.79,-0.850,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:17:50Z,2025-11-25T08:17:50,417.8,+0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:18:03Z,2025-11-25T08:18:03,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:18:03Z,2025-11-25T08:18:03,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:18:03Z,2025-11-25T08:18:03,332.48,+13.900,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:18:03Z,2025-11-25T08:18:03,332.56,+14.090,0.044199999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:18:03Z,2025-11-25T08:18:03,471.45,-2.550,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:18:03Z,2025-11-25T08:18:03,226.81,+0.530,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:18:03Z,2025-11-25T08:18:03,392.869,+14.909,0.0394,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:18:03Z,2025-11-25T08:18:03,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:18:03Z,2025-11-25T08:18:03,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:18:03Z,2025-11-25T08:18:03,417.94,+0.160,0.0004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:18:16Z,2025-11-25T08:18:16,174.777,-7.773,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:18:16Z,2025-11-25T08:18:16,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:18:16Z,2025-11-25T08:18:16,332.44,+13.860,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:18:16Z,2025-11-25T08:18:16,332.49,+14.020,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:18:16Z,2025-11-25T08:18:16,471.51,-2.490,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:18:16Z,2025-11-25T08:18:16,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:18:16Z,2025-11-25T08:18:16,393.1,+15.140,0.0401,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:18:16Z,2025-11-25T08:18:16,621.975,+8.925,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:18:16Z,2025-11-25T08:18:16,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:18:16Z,2025-11-25T08:18:16,417.81,+0.030,0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:18:32Z,2025-11-25T08:18:32,174.77,-7.780,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:18:32Z,2025-11-25T08:18:32,274.49,-1.430,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:18:32Z,2025-11-25T08:18:32,332.42,+13.840,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:18:32Z,2025-11-25T08:18:32,332.51,+14.040,0.0441,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:18:32Z,2025-11-25T08:18:32,471.485,-2.515,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:18:32Z,2025-11-25T08:18:32,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:18:32Z,2025-11-25T08:18:32,392.96,+15.000,0.0397,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:18:32Z,2025-11-25T08:18:32,622.085,+9.035,0.0147,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:18:32Z,2025-11-25T08:18:32,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:18:32Z,2025-11-25T08:18:32,418.22,+0.440,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:18:44Z,2025-11-25T08:18:44,174.73,-7.820,-0.042800000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:18:44Z,2025-11-25T08:18:44,274.48,-1.440,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:18:44Z,2025-11-25T08:18:44,332.42,+13.840,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:18:44Z,2025-11-25T08:18:44,332.48,+14.010,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:18:44Z,2025-11-25T08:18:44,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:18:44Z,2025-11-25T08:18:44,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:18:44Z,2025-11-25T08:18:44,393.09,+15.130,0.04,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:18:44Z,2025-11-25T08:18:44,622.22,+9.170,0.015,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:18:44Z,2025-11-25T08:18:44,283.64,-1.000,-0.0034999999999999996,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:18:44Z,2025-11-25T08:18:44,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:18:57Z,2025-11-25T08:18:57,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:18:57Z,2025-11-25T08:18:57,274.47,-1.450,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:18:57Z,2025-11-25T08:18:57,332.39,+13.810,0.0433,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:18:57Z,2025-11-25T08:18:57,332.47,+14.000,0.044000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:18:57Z,2025-11-25T08:18:57,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:18:57Z,2025-11-25T08:18:57,226.871,+0.591,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:18:57Z,2025-11-25T08:18:57,393.096,+15.136,0.04,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:18:57Z,2025-11-25T08:18:57,622.39,+9.340,0.0152,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:18:57Z,2025-11-25T08:18:57,283.64,-1.000,-0.0034999999999999996,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:18:57Z,2025-11-25T08:18:57,418.22,+0.440,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:19:11Z,2025-11-25T08:19:11,174.839,-7.711,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:19:11Z,2025-11-25T08:19:11,274.45,-1.470,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:19:11Z,2025-11-25T08:19:11,332.24,+13.660,0.0429,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:19:11Z,2025-11-25T08:19:11,332.26,+13.790,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:19:11Z,2025-11-25T08:19:11,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:19:11Z,2025-11-25T08:19:11,226.89,+0.610,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:19:11Z,2025-11-25T08:19:11,393.25,+15.290,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:19:11Z,2025-11-25T08:19:11,622.264,+9.214,0.015,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:19:11Z,2025-11-25T08:19:11,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:19:11Z,2025-11-25T08:19:11,418.348,+0.568,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:19:23Z,2025-11-25T08:19:23,175.0,-7.550,-0.0414,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:19:23Z,2025-11-25T08:19:23,274.44,-1.480,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:19:23Z,2025-11-25T08:19:23,332.153,+13.573,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:19:23Z,2025-11-25T08:19:23,332.28,+13.810,0.0434,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:19:23Z,2025-11-25T08:19:23,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:19:23Z,2025-11-25T08:19:23,226.892,+0.612,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:19:23Z,2025-11-25T08:19:23,392.91,+14.950,0.039599999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:19:23Z,2025-11-25T08:19:23,622.41,+9.360,0.015300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:19:23Z,2025-11-25T08:19:23,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:19:23Z,2025-11-25T08:19:23,418.349,+0.569,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:19:37Z,2025-11-25T08:19:37,174.99,-7.560,-0.0414,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:19:37Z,2025-11-25T08:19:37,274.44,-1.480,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:19:37Z,2025-11-25T08:19:37,332.2,+13.620,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:19:37Z,2025-11-25T08:19:37,332.22,+13.750,0.0432,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:19:37Z,2025-11-25T08:19:37,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:19:37Z,2025-11-25T08:19:37,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:19:37Z,2025-11-25T08:19:37,392.86,+14.900,0.0394,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:19:37Z,2025-11-25T08:19:37,622.39,+9.340,0.0152,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:19:37Z,2025-11-25T08:19:37,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:19:37Z,2025-11-25T08:19:37,418.35,+0.570,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:19:55Z,2025-11-25T08:19:55,175.0,-7.550,-0.0414,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:19:55Z,2025-11-25T08:19:55,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:19:55Z,2025-11-25T08:19:55,331.96,+13.380,0.042,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:19:55Z,2025-11-25T08:19:55,332.1,+13.630,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:19:55Z,2025-11-25T08:19:55,471.59,-2.410,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:19:55Z,2025-11-25T08:19:55,226.84,+0.560,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:19:55Z,2025-11-25T08:19:55,392.96,+15.000,0.0397,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:19:55Z,2025-11-25T08:19:55,622.46,+9.410,0.015300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:19:55Z,2025-11-25T08:19:55,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:19:55Z,2025-11-25T08:19:55,418.33,+0.550,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:20:09Z,2025-11-25T08:20:09,175.186,-7.364,-0.0403,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:20:09Z,2025-11-25T08:20:09,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:20:09Z,2025-11-25T08:20:09,331.79,+13.210,0.0415,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:20:09Z,2025-11-25T08:20:09,331.9,+13.430,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:20:09Z,2025-11-25T08:20:09,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:20:09Z,2025-11-25T08:20:09,226.885,+0.605,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:20:09Z,2025-11-25T08:20:09,392.49,+14.530,0.0384,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:20:09Z,2025-11-25T08:20:09,622.39,+9.340,0.0152,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:20:09Z,2025-11-25T08:20:09,283.59,-1.050,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:20:09Z,2025-11-25T08:20:09,418.53,+0.750,0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:20:24Z,2025-11-25T08:20:24,175.088,-7.462,-0.0409,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:20:24Z,2025-11-25T08:20:24,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:20:24Z,2025-11-25T08:20:24,331.71,+13.130,0.0412,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:20:24Z,2025-11-25T08:20:24,331.92,+13.450,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:20:24Z,2025-11-25T08:20:24,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:20:24Z,2025-11-25T08:20:24,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:20:24Z,2025-11-25T08:20:24,392.09,+14.130,0.0374,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:20:24Z,2025-11-25T08:20:24,622.17,+9.120,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:20:24Z,2025-11-25T08:20:24,283.59,-1.050,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:20:24Z,2025-11-25T08:20:24,418.392,+0.612,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:20:38Z,2025-11-25T08:20:38,175.1,-7.450,-0.0408,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:20:38Z,2025-11-25T08:20:38,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:20:38Z,2025-11-25T08:20:38,331.6,+13.020,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:20:38Z,2025-11-25T08:20:38,331.78,+13.310,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:20:38Z,2025-11-25T08:20:38,471.461,-2.539,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:20:38Z,2025-11-25T08:20:38,226.863,+0.583,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:20:38Z,2025-11-25T08:20:38,391.63,+13.670,0.0362,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:20:38Z,2025-11-25T08:20:38,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:20:38Z,2025-11-25T08:20:38,283.59,-1.050,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:20:38Z,2025-11-25T08:20:38,418.37,+0.590,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:20:52Z,2025-11-25T08:20:52,175.07,-7.480,-0.040999999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:20:52Z,2025-11-25T08:20:52,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:20:52Z,2025-11-25T08:20:52,331.67,+13.090,0.041100000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:20:52Z,2025-11-25T08:20:52,331.7,+13.230,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:20:52Z,2025-11-25T08:20:52,471.365,-2.635,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:20:52Z,2025-11-25T08:20:52,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:20:52Z,2025-11-25T08:20:52,392.51,+14.550,0.0385,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:20:52Z,2025-11-25T08:20:52,622.16,+9.110,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:20:52Z,2025-11-25T08:20:52,283.59,-1.050,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:20:52Z,2025-11-25T08:20:52,418.3,+0.520,0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:21:06Z,2025-11-25T08:21:06,175.07,-7.480,-0.040999999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:21:06Z,2025-11-25T08:21:06,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:21:06Z,2025-11-25T08:21:06,331.63,+13.050,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:21:06Z,2025-11-25T08:21:06,331.7,+13.230,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:21:06Z,2025-11-25T08:21:06,471.33,-2.670,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:21:06Z,2025-11-25T08:21:06,226.765,+0.485,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:21:06Z,2025-11-25T08:21:06,392.58,+14.620,0.0387,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:21:06Z,2025-11-25T08:21:06,622.2,+9.150,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:21:06Z,2025-11-25T08:21:06,283.84,-0.800,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:21:06Z,2025-11-25T08:21:06,418.303,+0.523,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:21:23Z,2025-11-25T08:21:23,175.12,-7.430,-0.0407,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:21:23Z,2025-11-25T08:21:23,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:21:23Z,2025-11-25T08:21:23,331.63,+13.050,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:21:23Z,2025-11-25T08:21:23,331.7,+13.230,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:21:23Z,2025-11-25T08:21:23,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:21:23Z,2025-11-25T08:21:23,226.779,+0.499,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:21:23Z,2025-11-25T08:21:23,392.6,+14.640,0.0387,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:21:23Z,2025-11-25T08:21:23,622.13,+9.080,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:21:23Z,2025-11-25T08:21:23,283.84,-0.800,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:21:23Z,2025-11-25T08:21:23,418.36,+0.580,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:21:37Z,2025-11-25T08:21:37,175.1,-7.450,-0.0408,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:21:37Z,2025-11-25T08:21:37,274.37,-1.550,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:21:37Z,2025-11-25T08:21:37,331.47,+12.890,0.0405,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:21:37Z,2025-11-25T08:21:37,331.58,+13.110,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:21:37Z,2025-11-25T08:21:37,471.444,-2.556,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:21:37Z,2025-11-25T08:21:37,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:21:37Z,2025-11-25T08:21:37,392.2,+14.240,0.0377,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:21:37Z,2025-11-25T08:21:37,622.13,+9.080,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:21:37Z,2025-11-25T08:21:37,283.88,-0.760,-0.0027,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:21:37Z,2025-11-25T08:21:37,418.35,+0.570,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:21:51Z,2025-11-25T08:21:51,175.15,-7.400,-0.0405,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:21:51Z,2025-11-25T08:21:51,274.37,-1.550,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:21:51Z,2025-11-25T08:21:51,331.84,+13.260,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:21:51Z,2025-11-25T08:21:51,331.79,+13.320,0.0418,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:21:51Z,2025-11-25T08:21:51,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:21:51Z,2025-11-25T08:21:51,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:21:51Z,2025-11-25T08:21:51,392.5,+14.540,0.0385,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:21:51Z,2025-11-25T08:21:51,622.19,+9.140,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:21:51Z,2025-11-25T08:21:51,283.75,-0.890,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:21:51Z,2025-11-25T08:21:51,418.375,+0.595,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:22:04Z,2025-11-25T08:22:04,175.22,-7.330,-0.04019999999999999,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:22:04Z,2025-11-25T08:22:04,274.263,-1.657,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:22:04Z,2025-11-25T08:22:04,331.86,+13.280,0.0417,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:22:04Z,2025-11-25T08:22:04,331.907,+13.437,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:22:04Z,2025-11-25T08:22:04,471.43,-2.570,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:22:04Z,2025-11-25T08:22:04,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:22:04Z,2025-11-25T08:22:04,392.492,+14.532,0.0384,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:22:04Z,2025-11-25T08:22:04,622.39,+9.340,0.0152,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:22:04Z,2025-11-25T08:22:04,283.75,-0.890,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:22:04Z,2025-11-25T08:22:04,418.425,+0.645,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:22:21Z,2025-11-25T08:22:21,175.05,-7.500,-0.041100000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:22:21Z,2025-11-25T08:22:21,274.32,-1.600,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:22:21Z,2025-11-25T08:22:21,331.897,+13.317,0.0418,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:22:21Z,2025-11-25T08:22:21,331.93,+13.460,0.042300000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:22:21Z,2025-11-25T08:22:21,471.591,-2.409,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:22:21Z,2025-11-25T08:22:21,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:22:21Z,2025-11-25T08:22:21,392.61,+14.650,0.0388,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:22:21Z,2025-11-25T08:22:21,622.14,+9.090,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:22:21Z,2025-11-25T08:22:21,283.75,-0.890,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:22:21Z,2025-11-25T08:22:21,418.315,+0.535,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:22:34Z,2025-11-25T08:22:34,174.938,-7.613,-0.0417,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:22:34Z,2025-11-25T08:22:34,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:22:34Z,2025-11-25T08:22:34,331.99,+13.410,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:22:34Z,2025-11-25T08:22:34,332.03,+13.560,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:22:34Z,2025-11-25T08:22:34,471.55,-2.450,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:22:34Z,2025-11-25T08:22:34,226.95,+0.670,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:22:34Z,2025-11-25T08:22:34,393.2,+15.240,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:22:34Z,2025-11-25T08:22:34,622.082,+9.032,0.0147,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:22:34Z,2025-11-25T08:22:34,283.75,-0.890,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:22:34Z,2025-11-25T08:22:34,418.33,+0.550,0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:22:48Z,2025-11-25T08:22:48,174.86,-7.690,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:22:48Z,2025-11-25T08:22:48,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:22:48Z,2025-11-25T08:22:48,331.99,+13.410,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:22:48Z,2025-11-25T08:22:48,332.0,+13.530,0.0425,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:22:48Z,2025-11-25T08:22:48,471.51,-2.490,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:22:48Z,2025-11-25T08:22:48,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:22:48Z,2025-11-25T08:22:48,393.0,+15.040,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:22:48Z,2025-11-25T08:22:48,622.07,+9.020,0.0147,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:22:48Z,2025-11-25T08:22:48,283.705,-0.935,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:22:48Z,2025-11-25T08:22:48,418.368,+0.588,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:23:01Z,2025-11-25T08:23:01,174.88,-7.670,-0.042,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:23:01Z,2025-11-25T08:23:01,274.263,-1.657,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:23:01Z,2025-11-25T08:23:01,332.01,+13.430,0.042199999999999994,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:23:01Z,2025-11-25T08:23:01,332.07,+13.600,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:23:01Z,2025-11-25T08:23:01,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:23:01Z,2025-11-25T08:23:01,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:23:01Z,2025-11-25T08:23:01,393.2,+15.240,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:23:01Z,2025-11-25T08:23:01,622.135,+9.085,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:23:01Z,2025-11-25T08:23:01,283.705,-0.935,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:23:01Z,2025-11-25T08:23:01,418.55,+0.770,0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:23:15Z,2025-11-25T08:23:15,174.91,-7.640,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:23:15Z,2025-11-25T08:23:15,274.263,-1.657,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:23:15Z,2025-11-25T08:23:15,332.05,+13.470,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:23:15Z,2025-11-25T08:23:15,332.1,+13.630,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:23:15Z,2025-11-25T08:23:15,471.576,-2.424,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:23:15Z,2025-11-25T08:23:15,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:23:15Z,2025-11-25T08:23:15,393.25,+15.290,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:23:15Z,2025-11-25T08:23:15,622.1,+9.050,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:23:15Z,2025-11-25T08:23:15,283.705,-0.935,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:23:15Z,2025-11-25T08:23:15,418.54,+0.760,0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:23:33Z,2025-11-25T08:23:33,175.006,-7.544,-0.041299999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:23:33Z,2025-11-25T08:23:33,274.5,-1.420,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:23:33Z,2025-11-25T08:23:33,332.11,+13.530,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:23:33Z,2025-11-25T08:23:33,332.126,+13.656,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:23:33Z,2025-11-25T08:23:33,471.54,-2.460,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:23:33Z,2025-11-25T08:23:33,226.92,+0.640,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:23:33Z,2025-11-25T08:23:33,393.44,+15.480,0.040999999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:23:33Z,2025-11-25T08:23:33,622.053,+9.003,0.0147,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:23:33Z,2025-11-25T08:23:33,283.705,-0.935,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:23:33Z,2025-11-25T08:23:33,418.615,+0.835,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:23:48Z,2025-11-25T08:23:48,175.03,-7.520,-0.0412,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:23:48Z,2025-11-25T08:23:48,274.488,-1.433,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:23:48Z,2025-11-25T08:23:48,332.19,+13.610,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:23:48Z,2025-11-25T08:23:48,332.24,+13.770,0.0432,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:23:48Z,2025-11-25T08:23:48,471.53,-2.470,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:23:48Z,2025-11-25T08:23:48,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:23:48Z,2025-11-25T08:23:48,393.85,+15.890,0.042,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:23:48Z,2025-11-25T08:23:48,622.255,+9.205,0.015,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:23:48Z,2025-11-25T08:23:48,283.705,-0.935,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:23:48Z,2025-11-25T08:23:48,418.72,+0.940,0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:24:02Z,2025-11-25T08:24:02,174.95,-7.600,-0.0416,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:24:02Z,2025-11-25T08:24:02,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:24:02Z,2025-11-25T08:24:02,332.16,+13.580,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:24:02Z,2025-11-25T08:24:02,332.205,+13.735,0.0431,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:24:02Z,2025-11-25T08:24:02,471.7,-2.300,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:24:02Z,2025-11-25T08:24:02,226.95,+0.670,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:24:02Z,2025-11-25T08:24:02,393.88,+15.920,0.0421,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:24:02Z,2025-11-25T08:24:02,622.29,+9.240,0.0151,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:24:02Z,2025-11-25T08:24:02,284.19,-0.450,-0.0016,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:24:02Z,2025-11-25T08:24:02,418.75,+0.970,0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:24:16Z,2025-11-25T08:24:16,174.86,-7.690,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:24:16Z,2025-11-25T08:24:16,274.276,-1.644,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:24:16Z,2025-11-25T08:24:16,332.246,+13.666,0.0429,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:24:16Z,2025-11-25T08:24:16,332.27,+13.800,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:24:16Z,2025-11-25T08:24:16,471.84,-2.160,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:24:16Z,2025-11-25T08:24:16,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:24:16Z,2025-11-25T08:24:16,394.2,+16.240,0.043,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:24:16Z,2025-11-25T08:24:16,622.165,+9.115,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:24:16Z,2025-11-25T08:24:16,284.1,-0.540,-0.0019,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:24:16Z,2025-11-25T08:24:16,418.82,+1.040,0.0025,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:24:30Z,2025-11-25T08:24:30,174.908,-7.643,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:24:30Z,2025-11-25T08:24:30,274.57,-1.350,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:24:30Z,2025-11-25T08:24:30,332.33,+13.750,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:24:30Z,2025-11-25T08:24:30,332.33,+13.860,0.0435,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:24:30Z,2025-11-25T08:24:30,471.835,-2.165,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:24:30Z,2025-11-25T08:24:30,227.07,+0.790,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:24:30Z,2025-11-25T08:24:30,394.15,+16.190,0.042800000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:24:30Z,2025-11-25T08:24:30,622.155,+9.105,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:24:30Z,2025-11-25T08:24:30,284.1,-0.540,-0.0019,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:24:30Z,2025-11-25T08:24:30,418.83,+1.050,0.0025,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:24:44Z,2025-11-25T08:24:44,174.76,-7.790,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:24:44Z,2025-11-25T08:24:44,274.57,-1.350,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:24:44Z,2025-11-25T08:24:44,332.342,+13.762,0.0432,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:24:44Z,2025-11-25T08:24:44,332.26,+13.790,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:24:44Z,2025-11-25T08:24:44,472.083,-1.917,-0.004,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:24:44Z,2025-11-25T08:24:44,227.08,+0.800,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:24:44Z,2025-11-25T08:24:44,394.0,+16.040,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:24:44Z,2025-11-25T08:24:44,622.13,+9.080,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:24:44Z,2025-11-25T08:24:44,284.099,-0.541,-0.0019,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:24:44Z,2025-11-25T08:24:44,418.62,+0.840,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:25:02Z,2025-11-25T08:25:02,174.8,-7.750,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:25:02Z,2025-11-25T08:25:02,274.6,-1.320,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:25:02Z,2025-11-25T08:25:02,332.39,+13.810,0.0433,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:25:02Z,2025-11-25T08:25:02,332.388,+13.918,0.0437,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:25:02Z,2025-11-25T08:25:02,472.4,-1.600,-0.0034000000000000002,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:25:02Z,2025-11-25T08:25:02,226.97,+0.690,0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:25:02Z,2025-11-25T08:25:02,394.4,+16.440,0.0435,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:25:02Z,2025-11-25T08:25:02,621.88,+8.830,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:25:02Z,2025-11-25T08:25:02,284.099,-0.541,-0.0019,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:25:02Z,2025-11-25T08:25:02,418.63,+0.850,0.002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:25:16Z,2025-11-25T08:25:16,174.77,-7.780,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:25:16Z,2025-11-25T08:25:16,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:25:16Z,2025-11-25T08:25:16,332.27,+13.690,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:25:16Z,2025-11-25T08:25:16,332.3,+13.830,0.0434,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:25:16Z,2025-11-25T08:25:16,472.33,-1.670,-0.0034999999999999996,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:25:16Z,2025-11-25T08:25:16,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:25:16Z,2025-11-25T08:25:16,394.4,+16.440,0.0435,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:25:16Z,2025-11-25T08:25:16,622.01,+8.960,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:25:16Z,2025-11-25T08:25:16,284.044,-0.596,-0.0021,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:25:16Z,2025-11-25T08:25:16,418.44,+0.660,0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:25:34Z,2025-11-25T08:25:34,174.67,-7.880,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:25:34Z,2025-11-25T08:25:34,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:25:34Z,2025-11-25T08:25:34,332.09,+13.510,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:25:34Z,2025-11-25T08:25:34,332.05,+13.580,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:25:34Z,2025-11-25T08:25:34,472.244,-1.756,-0.0037,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:25:34Z,2025-11-25T08:25:34,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:25:34Z,2025-11-25T08:25:34,394.46,+16.500,0.0437,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:25:34Z,2025-11-25T08:25:34,621.65,+8.600,0.013999999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:25:34Z,2025-11-25T08:25:34,283.95,-0.690,-0.0024,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:25:34Z,2025-11-25T08:25:34,418.4,+0.620,0.0015,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:25:49Z,2025-11-25T08:25:49,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:25:49Z,2025-11-25T08:25:49,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:25:49Z,2025-11-25T08:25:49,332.11,+13.530,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:25:49Z,2025-11-25T08:25:49,332.04,+13.570,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:25:49Z,2025-11-25T08:25:49,472.242,-1.758,-0.0037,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:25:49Z,2025-11-25T08:25:49,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:25:49Z,2025-11-25T08:25:49,394.5,+16.540,0.0438,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:25:49Z,2025-11-25T08:25:49,621.552,+8.502,0.0139,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:25:49Z,2025-11-25T08:25:49,283.58,-1.060,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:25:49Z,2025-11-25T08:25:49,418.511,+0.731,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:26:02Z,2025-11-25T08:26:02,174.64,-7.910,-0.0433,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:26:02Z,2025-11-25T08:26:02,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:26:02Z,2025-11-25T08:26:02,332.19,+13.610,0.042699999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:26:02Z,2025-11-25T08:26:02,332.15,+13.680,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:26:02Z,2025-11-25T08:26:02,472.19,-1.810,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:26:02Z,2025-11-25T08:26:02,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:26:02Z,2025-11-25T08:26:02,394.99,+17.030,0.0451,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:26:02Z,2025-11-25T08:26:02,621.601,+8.551,0.0139,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:26:02Z,2025-11-25T08:26:02,283.67,-0.970,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:26:02Z,2025-11-25T08:26:02,418.5,+0.720,0.0017000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:26:15Z,2025-11-25T08:26:15,174.67,-7.880,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:26:15Z,2025-11-25T08:26:15,274.395,-1.525,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:26:15Z,2025-11-25T08:26:15,332.23,+13.650,0.042800000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:26:15Z,2025-11-25T08:26:15,332.14,+13.670,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:26:15Z,2025-11-25T08:26:15,472.25,-1.750,-0.0037,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:26:15Z,2025-11-25T08:26:15,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:26:15Z,2025-11-25T08:26:15,395.0,+17.040,0.0451,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:26:15Z,2025-11-25T08:26:15,621.51,+8.460,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:26:15Z,2025-11-25T08:26:15,283.608,-1.032,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:26:15Z,2025-11-25T08:26:15,418.45,+0.670,0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:26:34Z,2025-11-25T08:26:34,174.66,-7.890,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:26:34Z,2025-11-25T08:26:34,274.395,-1.525,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:26:34Z,2025-11-25T08:26:34,332.16,+13.580,0.0426,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:26:34Z,2025-11-25T08:26:34,332.05,+13.580,0.0426,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:26:34Z,2025-11-25T08:26:34,472.128,-1.872,-0.004,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:26:34Z,2025-11-25T08:26:34,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:26:34Z,2025-11-25T08:26:34,394.76,+16.800,0.0444,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:26:34Z,2025-11-25T08:26:34,621.44,+8.390,0.0137,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:26:34Z,2025-11-25T08:26:34,283.608,-1.032,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:26:34Z,2025-11-25T08:26:34,418.551,+0.771,0.0018,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:26:50Z,2025-11-25T08:26:50,174.7,-7.850,-0.043,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:26:50Z,2025-11-25T08:26:50,274.25,-1.670,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:26:50Z,2025-11-25T08:26:50,331.96,+13.380,0.042,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:26:50Z,2025-11-25T08:26:50,331.92,+13.450,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:26:50Z,2025-11-25T08:26:50,472.0,-2.000,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:26:50Z,2025-11-25T08:26:50,226.85,+0.570,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:26:50Z,2025-11-25T08:26:50,394.36,+16.400,0.0434,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:26:50Z,2025-11-25T08:26:50,621.575,+8.525,0.0139,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:26:50Z,2025-11-25T08:26:50,283.608,-1.032,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:26:50Z,2025-11-25T08:26:50,418.378,+0.598,0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:27:03Z,2025-11-25T08:27:03,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:27:03Z,2025-11-25T08:27:03,274.2,-1.720,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:27:03Z,2025-11-25T08:27:03,331.82,+13.240,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:27:03Z,2025-11-25T08:27:03,331.7,+13.230,0.0415,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:27:03Z,2025-11-25T08:27:03,472.15,-1.850,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:27:03Z,2025-11-25T08:27:03,226.835,+0.555,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:27:03Z,2025-11-25T08:27:03,393.77,+15.810,0.0418,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:27:03Z,2025-11-25T08:27:03,621.68,+8.630,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:27:03Z,2025-11-25T08:27:03,284.07,-0.570,-0.002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:27:03Z,2025-11-25T08:27:03,418.1,+0.320,0.0008,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:27:19Z,2025-11-25T08:27:19,174.89,-7.660,-0.042,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:27:19Z,2025-11-25T08:27:19,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:27:19Z,2025-11-25T08:27:19,331.82,+13.240,0.0416,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:27:19Z,2025-11-25T08:27:19,331.644,+13.174,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:27:19Z,2025-11-25T08:27:19,472.19,-1.810,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:27:19Z,2025-11-25T08:27:19,226.87,+0.590,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:27:19Z,2025-11-25T08:27:19,393.98,+16.020,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:27:19Z,2025-11-25T08:27:19,621.8,+8.750,0.0143,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:27:19Z,2025-11-25T08:27:19,283.92,-0.720,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:27:19Z,2025-11-25T08:27:19,418.435,+0.655,0.0016,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:27:35Z,2025-11-25T08:27:35,174.945,-7.605,-0.0417,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:27:35Z,2025-11-25T08:27:35,274.49,-1.430,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:27:35Z,2025-11-25T08:27:35,331.91,+13.330,0.0418,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:27:35Z,2025-11-25T08:27:35,331.81,+13.340,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:27:35Z,2025-11-25T08:27:35,472.18,-1.820,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:27:35Z,2025-11-25T08:27:35,226.91,+0.630,0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:27:35Z,2025-11-25T08:27:35,394.048,+16.088,0.0426,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:27:35Z,2025-11-25T08:27:35,621.7,+8.650,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:27:35Z,2025-11-25T08:27:35,283.92,-0.720,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:27:35Z,2025-11-25T08:27:35,418.22,+0.440,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:27:49Z,2025-11-25T08:27:49,174.9,-7.650,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:27:49Z,2025-11-25T08:27:49,274.29,-1.630,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:27:49Z,2025-11-25T08:27:49,331.971,+13.391,0.042,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:27:49Z,2025-11-25T08:27:49,331.76,+13.290,0.0417,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:27:49Z,2025-11-25T08:27:49,472.17,-1.830,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:27:49Z,2025-11-25T08:27:49,226.94,+0.660,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:27:49Z,2025-11-25T08:27:49,394.19,+16.230,0.0429,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:27:49Z,2025-11-25T08:27:49,621.8,+8.750,0.0143,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:27:49Z,2025-11-25T08:27:49,284.19,-0.450,-0.0016,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:27:49Z,2025-11-25T08:27:49,418.23,+0.450,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:28:02Z,2025-11-25T08:28:02,174.86,-7.690,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:28:02Z,2025-11-25T08:28:02,274.392,-1.528,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:28:02Z,2025-11-25T08:28:02,332.0,+13.420,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:28:02Z,2025-11-25T08:28:02,331.85,+13.380,0.042,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:28:02Z,2025-11-25T08:28:02,472.13,-1.870,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:28:02Z,2025-11-25T08:28:02,226.94,+0.660,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:28:02Z,2025-11-25T08:28:02,394.25,+16.290,0.0431,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:28:02Z,2025-11-25T08:28:02,621.905,+8.855,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:28:02Z,2025-11-25T08:28:02,284.19,-0.450,-0.0016,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:28:02Z,2025-11-25T08:28:02,418.24,+0.460,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:28:16Z,2025-11-25T08:28:16,174.97,-7.580,-0.0415,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:28:16Z,2025-11-25T08:28:16,274.32,-1.600,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:28:16Z,2025-11-25T08:28:16,332.0,+13.420,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:28:16Z,2025-11-25T08:28:16,331.8,+13.330,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:28:16Z,2025-11-25T08:28:16,472.14,-1.860,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:28:16Z,2025-11-25T08:28:16,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:28:16Z,2025-11-25T08:28:16,394.03,+16.070,0.0425,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:28:16Z,2025-11-25T08:28:16,621.9,+8.850,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:28:16Z,2025-11-25T08:28:16,284.19,-0.450,-0.0016,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:28:16Z,2025-11-25T08:28:16,417.99,+0.210,0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:28:30Z,2025-11-25T08:28:30,174.92,-7.630,-0.0418,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:28:30Z,2025-11-25T08:28:30,274.398,-1.522,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:28:30Z,2025-11-25T08:28:30,332.07,+13.490,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:28:30Z,2025-11-25T08:28:30,331.959,+13.489,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:28:30Z,2025-11-25T08:28:30,472.0,-2.000,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:28:30Z,2025-11-25T08:28:30,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:28:30Z,2025-11-25T08:28:30,394.2,+16.240,0.043,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:28:30Z,2025-11-25T08:28:30,621.55,+8.500,0.0139,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:28:30Z,2025-11-25T08:28:30,284.07,-0.570,-0.002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:28:30Z,2025-11-25T08:28:30,417.85,+0.070,0.0002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:28:46Z,2025-11-25T08:28:46,174.96,-7.590,-0.0416,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:28:46Z,2025-11-25T08:28:46,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:28:46Z,2025-11-25T08:28:46,332.0,+13.420,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:28:46Z,2025-11-25T08:28:46,331.88,+13.410,0.0421,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:28:46Z,2025-11-25T08:28:46,471.9,-2.100,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:28:46Z,2025-11-25T08:28:46,226.99,+0.710,0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:28:46Z,2025-11-25T08:28:46,394.193,+16.233,0.0429,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:28:46Z,2025-11-25T08:28:46,621.72,+8.670,0.0141,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:28:46Z,2025-11-25T08:28:46,284.3,-0.340,-0.0012,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:28:46Z,2025-11-25T08:28:46,417.75,-0.030,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:29:00Z,2025-11-25T08:29:00,174.97,-7.580,-0.0415,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:29:00Z,2025-11-25T08:29:00,274.399,-1.521,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:29:00Z,2025-11-25T08:29:00,332.05,+13.470,0.042300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:29:00Z,2025-11-25T08:29:00,331.91,+13.440,0.042199999999999994,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:29:00Z,2025-11-25T08:29:00,472.02,-1.980,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:29:00Z,2025-11-25T08:29:00,226.94,+0.660,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:29:00Z,2025-11-25T08:29:00,394.46,+16.500,0.0437,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:29:00Z,2025-11-25T08:29:00,621.873,+8.823,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:29:00Z,2025-11-25T08:29:00,284.35,-0.290,-0.001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:29:00Z,2025-11-25T08:29:00,417.671,-0.109,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:29:16Z,2025-11-25T08:29:16,174.91,-7.640,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:29:16Z,2025-11-25T08:29:16,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:29:16Z,2025-11-25T08:29:16,332.0,+13.420,0.0421,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:29:16Z,2025-11-25T08:29:16,331.84,+13.370,0.042,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:29:16Z,2025-11-25T08:29:16,472.01,-1.990,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:29:16Z,2025-11-25T08:29:16,227.08,+0.800,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:29:16Z,2025-11-25T08:29:16,394.8,+16.840,0.0446,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:29:16Z,2025-11-25T08:29:16,621.83,+8.780,0.0143,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:29:16Z,2025-11-25T08:29:16,284.276,-0.364,-0.0013,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:29:16Z,2025-11-25T08:29:16,417.57,-0.210,-0.0005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:29:30Z,2025-11-25T08:29:30,175.09,-7.460,-0.0409,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:29:30Z,2025-11-25T08:29:30,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:29:30Z,2025-11-25T08:29:30,332.32,+13.740,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:29:30Z,2025-11-25T08:29:30,332.13,+13.660,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:29:30Z,2025-11-25T08:29:30,472.253,-1.747,-0.0037,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:29:30Z,2025-11-25T08:29:30,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:29:30Z,2025-11-25T08:29:30,394.5,+16.540,0.0438,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:29:30Z,2025-11-25T08:29:30,621.881,+8.831,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:29:30Z,2025-11-25T08:29:30,284.276,-0.364,-0.0013,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:29:30Z,2025-11-25T08:29:30,417.4,-0.380,-0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:29:44Z,2025-11-25T08:29:44,174.95,-7.600,-0.0416,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:29:44Z,2025-11-25T08:29:44,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:29:44Z,2025-11-25T08:29:44,332.13,+13.550,0.0425,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:29:44Z,2025-11-25T08:29:44,332.12,+13.650,0.0429,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:29:44Z,2025-11-25T08:29:44,472.02,-1.980,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:29:44Z,2025-11-25T08:29:44,227.0,+0.720,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:29:44Z,2025-11-25T08:29:44,394.588,+16.628,0.044000000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:29:44Z,2025-11-25T08:29:44,621.87,+8.820,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:29:44Z,2025-11-25T08:29:44,284.27,-0.370,-0.0013,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:29:44Z,2025-11-25T08:29:44,417.495,-0.285,-0.0007000000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:29:56Z,2025-11-25T08:29:56,174.93,-7.620,-0.0417,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:29:56Z,2025-11-25T08:29:56,274.396,-1.524,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:29:56Z,2025-11-25T08:29:56,332.3,+13.720,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:29:56Z,2025-11-25T08:29:56,331.98,+13.510,0.0424,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:29:56Z,2025-11-25T08:29:56,471.9,-2.100,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:29:56Z,2025-11-25T08:29:56,226.996,+0.716,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:29:56Z,2025-11-25T08:29:56,394.8,+16.840,0.0446,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:29:56Z,2025-11-25T08:29:56,621.87,+8.820,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:29:56Z,2025-11-25T08:29:56,284.35,-0.290,-0.001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:29:56Z,2025-11-25T08:29:56,417.8,+0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:30:09Z,2025-11-25T08:30:09,174.995,-7.555,-0.0414,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:30:09Z,2025-11-25T08:30:09,274.32,-1.600,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:30:09Z,2025-11-25T08:30:09,332.44,+13.860,0.0435,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:30:09Z,2025-11-25T08:30:09,332.26,+13.790,0.0433,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:30:09Z,2025-11-25T08:30:09,471.8,-2.200,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:30:09Z,2025-11-25T08:30:09,227.063,+0.783,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:30:09Z,2025-11-25T08:30:09,394.6,+16.640,0.044000000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:30:09Z,2025-11-25T08:30:09,622.2,+9.150,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:30:09Z,2025-11-25T08:30:09,284.35,-0.290,-0.001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:30:09Z,2025-11-25T08:30:09,418.025,+0.245,0.0006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:30:23Z,2025-11-25T08:30:23,175.0,-7.550,-0.0414,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:30:23Z,2025-11-25T08:30:23,274.31,-1.610,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:30:23Z,2025-11-25T08:30:23,332.48,+13.900,0.0436,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:30:23Z,2025-11-25T08:30:23,332.3,+13.830,0.0434,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:30:23Z,2025-11-25T08:30:23,471.99,-2.010,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:30:23Z,2025-11-25T08:30:23,227.05,+0.770,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:30:23Z,2025-11-25T08:30:23,394.8,+16.840,0.0446,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:30:23Z,2025-11-25T08:30:23,622.18,+9.130,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:30:23Z,2025-11-25T08:30:23,284.35,-0.290,-0.001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:30:23Z,2025-11-25T08:30:23,418.25,+0.470,0.0011,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:30:37Z,2025-11-25T08:30:37,175.0,-7.550,-0.0414,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:30:37Z,2025-11-25T08:30:37,274.31,-1.610,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:30:37Z,2025-11-25T08:30:37,332.319,+13.739,0.0431,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:30:37Z,2025-11-25T08:30:37,332.1,+13.630,0.042800000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:30:37Z,2025-11-25T08:30:37,471.99,-2.010,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:30:37Z,2025-11-25T08:30:37,227.14,+0.860,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:30:37Z,2025-11-25T08:30:37,394.99,+17.030,0.0451,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:30:37Z,2025-11-25T08:30:37,621.98,+8.930,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:30:37Z,2025-11-25T08:30:37,284.68,+0.040,0.0001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:30:37Z,2025-11-25T08:30:37,417.857,+0.077,0.0002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:30:52Z,2025-11-25T08:30:52,174.88,-7.670,-0.042,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:30:52Z,2025-11-25T08:30:52,274.31,-1.610,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:30:52Z,2025-11-25T08:30:52,332.41,+13.830,0.0434,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:30:52Z,2025-11-25T08:30:52,332.18,+13.710,0.043,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:30:52Z,2025-11-25T08:30:52,471.925,-2.075,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:30:52Z,2025-11-25T08:30:52,227.14,+0.860,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:30:52Z,2025-11-25T08:30:52,394.887,+16.927,0.044800000000000006,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:30:52Z,2025-11-25T08:30:52,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:30:52Z,2025-11-25T08:30:52,284.68,+0.040,0.0001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:30:52Z,2025-11-25T08:30:52,417.78,0.000,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:31:09Z,2025-11-25T08:31:09,174.88,-7.670,-0.042,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:31:09Z,2025-11-25T08:31:09,274.46,-1.460,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:31:09Z,2025-11-25T08:31:09,332.28,+13.700,0.043,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:31:09Z,2025-11-25T08:31:09,332.079,+13.609,0.042699999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:31:09Z,2025-11-25T08:31:09,472.28,-1.720,-0.0036,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:31:09Z,2025-11-25T08:31:09,227.14,+0.860,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:31:09Z,2025-11-25T08:31:09,394.723,+16.763,0.0444,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:31:09Z,2025-11-25T08:31:09,621.98,+8.930,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:31:09Z,2025-11-25T08:31:09,284.61,-0.030,-0.0001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:31:09Z,2025-11-25T08:31:09,417.8,+0.020,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:31:22Z,2025-11-25T08:31:22,174.87,-7.680,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:31:22Z,2025-11-25T08:31:22,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:31:22Z,2025-11-25T08:31:22,332.01,+13.430,0.042199999999999994,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:31:22Z,2025-11-25T08:31:22,331.818,+13.348,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:31:22Z,2025-11-25T08:31:22,472.0,-2.000,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:31:22Z,2025-11-25T08:31:22,227.18,+0.900,0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:31:22Z,2025-11-25T08:31:22,394.82,+16.860,0.0446,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:31:22Z,2025-11-25T08:31:22,621.96,+8.910,0.014499999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:31:22Z,2025-11-25T08:31:22,284.64,0.000,0.0,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:31:22Z,2025-11-25T08:31:22,417.75,-0.030,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:31:34Z,2025-11-25T08:31:34,174.91,-7.640,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:31:34Z,2025-11-25T08:31:34,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:31:34Z,2025-11-25T08:31:34,332.098,+13.518,0.0424,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:31:34Z,2025-11-25T08:31:34,331.8,+13.330,0.04190000000000001,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:31:34Z,2025-11-25T08:31:34,471.88,-2.120,-0.0045000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:31:34Z,2025-11-25T08:31:34,227.06,+0.780,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:31:34Z,2025-11-25T08:31:34,394.91,+16.950,0.044800000000000006,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:31:34Z,2025-11-25T08:31:34,621.88,+8.830,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:31:34Z,2025-11-25T08:31:34,284.64,0.000,0.0,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:31:34Z,2025-11-25T08:31:34,417.77,-0.010,0.0,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:31:47Z,2025-11-25T08:31:47,174.86,-7.690,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:31:47Z,2025-11-25T08:31:47,274.44,-1.480,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:31:47Z,2025-11-25T08:31:47,331.47,+12.890,0.0405,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:31:47Z,2025-11-25T08:31:47,331.48,+13.010,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:31:47Z,2025-11-25T08:31:47,471.88,-2.120,-0.0045000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:31:47Z,2025-11-25T08:31:47,227.06,+0.780,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:31:47Z,2025-11-25T08:31:47,394.85,+16.890,0.0447,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:31:47Z,2025-11-25T08:31:47,621.88,+8.830,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:31:47Z,2025-11-25T08:31:47,284.65,+0.010,0.0,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:31:47Z,2025-11-25T08:31:47,417.75,-0.030,-0.0001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:32:02Z,2025-11-25T08:32:02,174.9,-7.650,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:32:02Z,2025-11-25T08:32:02,274.46,-1.460,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:32:02Z,2025-11-25T08:32:02,331.6,+13.020,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:32:02Z,2025-11-25T08:32:02,331.25,+12.780,0.0401,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:32:02Z,2025-11-25T08:32:02,471.64,-2.360,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:32:02Z,2025-11-25T08:32:02,227.11,+0.830,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:32:02Z,2025-11-25T08:32:02,394.51,+16.550,0.0438,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:32:02Z,2025-11-25T08:32:02,621.96,+8.910,0.014499999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:32:02Z,2025-11-25T08:32:02,284.5,-0.140,-0.0005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:32:02Z,2025-11-25T08:32:02,417.66,-0.120,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:32:19Z,2025-11-25T08:32:19,174.89,-7.660,-0.042,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:32:19Z,2025-11-25T08:32:19,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:32:19Z,2025-11-25T08:32:19,331.44,+12.860,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:32:19Z,2025-11-25T08:32:19,331.66,+13.190,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:32:19Z,2025-11-25T08:32:19,471.982,-2.018,-0.0043,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:32:19Z,2025-11-25T08:32:19,227.057,+0.777,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:32:19Z,2025-11-25T08:32:19,394.5,+16.540,0.0438,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:32:19Z,2025-11-25T08:32:19,621.855,+8.805,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:32:19Z,2025-11-25T08:32:19,284.3,-0.340,-0.0012,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:32:19Z,2025-11-25T08:32:19,417.669,-0.111,-0.0003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:32:35Z,2025-11-25T08:32:35,174.97,-7.580,-0.0415,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:32:35Z,2025-11-25T08:32:35,274.347,-1.573,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:32:35Z,2025-11-25T08:32:35,331.365,+12.785,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:32:35Z,2025-11-25T08:32:35,331.23,+12.760,0.0401,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:32:35Z,2025-11-25T08:32:35,471.78,-2.220,-0.004699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:32:35Z,2025-11-25T08:32:35,227.13,+0.850,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:32:35Z,2025-11-25T08:32:35,394.33,+16.370,0.0433,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:32:35Z,2025-11-25T08:32:35,621.38,+8.330,0.013600000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:32:35Z,2025-11-25T08:32:35,284.08,-0.560,-0.002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:32:35Z,2025-11-25T08:32:35,417.42,-0.360,-0.0009,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:32:48Z,2025-11-25T08:32:48,174.94,-7.610,-0.0417,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:32:48Z,2025-11-25T08:32:48,274.34,-1.580,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:32:48Z,2025-11-25T08:32:48,331.15,+12.570,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:32:48Z,2025-11-25T08:32:48,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:32:48Z,2025-11-25T08:32:48,471.72,-2.280,-0.0048,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:32:48Z,2025-11-25T08:32:48,227.12,+0.840,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:32:48Z,2025-11-25T08:32:48,394.072,+16.112,0.0426,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:32:48Z,2025-11-25T08:32:48,621.1,+8.050,0.0131,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:32:48Z,2025-11-25T08:32:48,284.496,-0.144,-0.0005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:32:48Z,2025-11-25T08:32:48,417.37,-0.410,-0.001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:33:01Z,2025-11-25T08:33:01,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:33:01Z,2025-11-25T08:33:01,274.23,-1.690,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:33:01Z,2025-11-25T08:33:01,331.2,+12.620,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:33:01Z,2025-11-25T08:33:01,331.02,+12.550,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:33:01Z,2025-11-25T08:33:01,471.615,-2.385,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:33:01Z,2025-11-25T08:33:01,227.023,+0.743,0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:33:01Z,2025-11-25T08:33:01,394.16,+16.200,0.0429,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:33:01Z,2025-11-25T08:33:01,621.24,+8.190,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:33:01Z,2025-11-25T08:33:01,284.6,-0.040,-0.0001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:33:01Z,2025-11-25T08:33:01,417.28,-0.500,-0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:33:16Z,2025-11-25T08:33:16,174.81,-7.740,-0.0424,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:33:16Z,2025-11-25T08:33:16,274.21,-1.710,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:33:16Z,2025-11-25T08:33:16,331.19,+12.610,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:33:16Z,2025-11-25T08:33:16,331.16,+12.690,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:33:16Z,2025-11-25T08:33:16,471.615,-2.385,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:33:16Z,2025-11-25T08:33:16,227.01,+0.730,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:33:16Z,2025-11-25T08:33:16,394.122,+16.162,0.042800000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:33:16Z,2025-11-25T08:33:16,621.01,+7.960,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:33:16Z,2025-11-25T08:33:16,284.63,-0.011,0.0,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:33:16Z,2025-11-25T08:33:16,417.29,-0.490,-0.0012,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:33:34Z,2025-11-25T08:33:34,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:33:34Z,2025-11-25T08:33:34,274.278,-1.642,-0.006,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:33:34Z,2025-11-25T08:33:34,331.378,+12.798,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:33:34Z,2025-11-25T08:33:34,331.14,+12.670,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:33:34Z,2025-11-25T08:33:34,471.99,-2.010,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:33:34Z,2025-11-25T08:33:34,227.16,+0.880,0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:33:34Z,2025-11-25T08:33:34,394.265,+16.305,0.0431,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:33:34Z,2025-11-25T08:33:34,621.19,+8.140,0.013300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:33:34Z,2025-11-25T08:33:34,284.63,-0.011,0.0,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:33:34Z,2025-11-25T08:33:34,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:33:51Z,2025-11-25T08:33:51,174.808,-7.742,-0.0424,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:33:51Z,2025-11-25T08:33:51,274.14,-1.780,-0.006500000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:33:51Z,2025-11-25T08:33:51,331.121,+12.541,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:33:51Z,2025-11-25T08:33:51,331.01,+12.540,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:33:51Z,2025-11-25T08:33:51,471.97,-2.030,-0.0043,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:33:51Z,2025-11-25T08:33:51,227.026,+0.746,0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:33:51Z,2025-11-25T08:33:51,394.1,+16.140,0.042699999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:33:51Z,2025-11-25T08:33:51,621.02,+7.970,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:33:51Z,2025-11-25T08:33:51,284.36,-0.280,-0.001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:33:51Z,2025-11-25T08:33:51,417.25,-0.530,-0.0013,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:34:04Z,2025-11-25T08:34:04,174.775,-7.775,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:34:04Z,2025-11-25T08:34:04,274.22,-1.700,-0.0062,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:34:04Z,2025-11-25T08:34:04,331.15,+12.570,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:34:04Z,2025-11-25T08:34:04,331.06,+12.590,0.0395,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:34:04Z,2025-11-25T08:34:04,471.755,-2.245,-0.004699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:34:04Z,2025-11-25T08:34:04,227.14,+0.860,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:34:04Z,2025-11-25T08:34:04,394.16,+16.200,0.0429,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:34:04Z,2025-11-25T08:34:04,621.161,+8.111,0.0132,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:34:04Z,2025-11-25T08:34:04,284.36,-0.280,-0.001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:34:04Z,2025-11-25T08:34:04,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:34:18Z,2025-11-25T08:34:18,174.8,-7.750,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:34:18Z,2025-11-25T08:34:18,274.13,-1.790,-0.006500000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:34:18Z,2025-11-25T08:34:18,331.15,+12.570,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:34:18Z,2025-11-25T08:34:18,331.098,+12.628,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:34:18Z,2025-11-25T08:34:18,471.755,-2.245,-0.004699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:34:18Z,2025-11-25T08:34:18,227.11,+0.830,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:34:18Z,2025-11-25T08:34:18,394.05,+16.090,0.0426,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:34:18Z,2025-11-25T08:34:18,621.5,+8.450,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:34:18Z,2025-11-25T08:34:18,284.1,-0.540,-0.0019,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:34:18Z,2025-11-25T08:34:18,417.2,-0.580,-0.0014000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:34:31Z,2025-11-25T08:34:31,174.789,-7.761,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:34:31Z,2025-11-25T08:34:31,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:34:31Z,2025-11-25T08:34:31,331.19,+12.610,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:34:31Z,2025-11-25T08:34:31,331.019,+12.549,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:34:31Z,2025-11-25T08:34:31,471.65,-2.350,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:34:31Z,2025-11-25T08:34:31,227.15,+0.870,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:34:31Z,2025-11-25T08:34:31,394.0,+16.040,0.0424,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:34:31Z,2025-11-25T08:34:31,621.5,+8.450,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:34:31Z,2025-11-25T08:34:31,283.92,-0.720,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:34:31Z,2025-11-25T08:34:31,416.88,-0.900,-0.0022,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:34:48Z,2025-11-25T08:34:48,174.6,-7.950,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:34:48Z,2025-11-25T08:34:48,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:34:48Z,2025-11-25T08:34:48,331.08,+12.500,0.0392,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:34:48Z,2025-11-25T08:34:48,331.03,+12.560,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:34:48Z,2025-11-25T08:34:48,471.65,-2.350,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:34:48Z,2025-11-25T08:34:48,227.11,+0.830,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:34:48Z,2025-11-25T08:34:48,394.02,+16.060,0.0425,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:34:48Z,2025-11-25T08:34:48,620.89,+7.840,0.0128,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:34:48Z,2025-11-25T08:34:48,283.75,-0.890,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:34:48Z,2025-11-25T08:34:48,416.8,-0.980,-0.0023,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:35:02Z,2025-11-25T08:35:02,174.66,-7.890,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:35:02Z,2025-11-25T08:35:02,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:35:02Z,2025-11-25T08:35:02,331.05,+12.470,0.0391,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:35:02Z,2025-11-25T08:35:02,330.86,+12.390,0.038900000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:35:02Z,2025-11-25T08:35:02,471.52,-2.480,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:35:02Z,2025-11-25T08:35:02,227.12,+0.840,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:35:02Z,2025-11-25T08:35:02,394.07,+16.110,0.0426,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:35:02Z,2025-11-25T08:35:02,620.708,+7.658,0.0125,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:35:02Z,2025-11-25T08:35:02,283.58,-1.060,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:35:02Z,2025-11-25T08:35:02,416.65,-1.130,-0.0027,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:35:17Z,2025-11-25T08:35:17,174.66,-7.890,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:35:17Z,2025-11-25T08:35:17,274.17,-1.750,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:35:17Z,2025-11-25T08:35:17,330.87,+12.290,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:35:17Z,2025-11-25T08:35:17,330.77,+12.300,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:35:17Z,2025-11-25T08:35:17,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:35:17Z,2025-11-25T08:35:17,227.03,+0.750,0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:35:17Z,2025-11-25T08:35:17,394.17,+16.210,0.0429,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:35:17Z,2025-11-25T08:35:17,620.7,+7.650,0.0125,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:35:17Z,2025-11-25T08:35:17,284.0,-0.640,-0.0022,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:35:17Z,2025-11-25T08:35:17,416.555,-1.225,-0.0029,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:35:31Z,2025-11-25T08:35:31,174.6,-7.950,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:35:31Z,2025-11-25T08:35:31,273.99,-1.930,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:35:31Z,2025-11-25T08:35:31,331.06,+12.480,0.0392,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:35:31Z,2025-11-25T08:35:31,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:35:31Z,2025-11-25T08:35:31,471.99,-2.010,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:35:31Z,2025-11-25T08:35:31,227.1,+0.820,0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:35:31Z,2025-11-25T08:35:31,394.139,+16.179,0.042800000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:35:31Z,2025-11-25T08:35:31,620.69,+7.640,0.0125,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:35:31Z,2025-11-25T08:35:31,283.96,-0.680,-0.0024,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:35:31Z,2025-11-25T08:35:31,416.785,-0.995,-0.0024,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:35:44Z,2025-11-25T08:35:44,174.62,-7.930,-0.0434,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:35:44Z,2025-11-25T08:35:44,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:35:44Z,2025-11-25T08:35:44,331.13,+12.550,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:35:44Z,2025-11-25T08:35:44,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:35:44Z,2025-11-25T08:35:44,471.92,-2.080,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:35:44Z,2025-11-25T08:35:44,227.115,+0.835,0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:35:44Z,2025-11-25T08:35:44,394.383,+16.423,0.0435,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:35:44Z,2025-11-25T08:35:44,620.68,+7.630,0.0124,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:35:44Z,2025-11-25T08:35:44,283.978,-0.662,-0.0023,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:35:44Z,2025-11-25T08:35:44,416.6,-1.180,-0.0028000000000000004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:35:59Z,2025-11-25T08:35:59,174.63,-7.920,-0.0434,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:35:59Z,2025-11-25T08:35:59,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:35:59Z,2025-11-25T08:35:59,330.86,+12.280,0.0385,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:35:59Z,2025-11-25T08:35:59,330.75,+12.280,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:35:59Z,2025-11-25T08:35:59,471.67,-2.330,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:35:59Z,2025-11-25T08:35:59,227.134,+0.854,0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:35:59Z,2025-11-25T08:35:59,394.15,+16.190,0.042800000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:35:59Z,2025-11-25T08:35:59,620.79,+7.740,0.0126,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:35:59Z,2025-11-25T08:35:59,283.96,-0.680,-0.0024,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:35:59Z,2025-11-25T08:35:59,416.67,-1.110,-0.0027,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:36:12Z,2025-11-25T08:36:12,174.56,-7.990,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:36:12Z,2025-11-25T08:36:12,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:36:12Z,2025-11-25T08:36:12,330.76,+12.180,0.0382,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:36:12Z,2025-11-25T08:36:12,330.667,+12.197,0.0383,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:36:12Z,2025-11-25T08:36:12,471.695,-2.305,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:36:12Z,2025-11-25T08:36:12,227.08,+0.800,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:36:12Z,2025-11-25T08:36:12,393.82,+15.860,0.042,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:36:12Z,2025-11-25T08:36:12,620.68,+7.630,0.0124,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:36:12Z,2025-11-25T08:36:12,283.61,-1.030,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:36:12Z,2025-11-25T08:36:12,416.615,-1.165,-0.0028000000000000004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:36:24Z,2025-11-25T08:36:24,174.53,-8.020,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:36:24Z,2025-11-25T08:36:24,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:36:24Z,2025-11-25T08:36:24,330.86,+12.280,0.0385,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:36:24Z,2025-11-25T08:36:24,330.6,+12.130,0.0381,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:36:24Z,2025-11-25T08:36:24,471.8,-2.200,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:36:24Z,2025-11-25T08:36:24,227.08,+0.800,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:36:24Z,2025-11-25T08:36:24,393.608,+15.648,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:36:24Z,2025-11-25T08:36:24,621.0,+7.950,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:36:24Z,2025-11-25T08:36:24,283.861,-0.779,-0.0027,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:36:24Z,2025-11-25T08:36:24,416.4,-1.380,-0.0033,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:36:37Z,2025-11-25T08:36:37,174.6,-7.951,-0.0436,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:36:37Z,2025-11-25T08:36:37,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:36:37Z,2025-11-25T08:36:37,330.791,+12.211,0.0383,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:36:37Z,2025-11-25T08:36:37,330.68,+12.210,0.0383,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:36:37Z,2025-11-25T08:36:37,471.735,-2.265,-0.0048,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:36:37Z,2025-11-25T08:36:37,227.011,+0.731,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:36:37Z,2025-11-25T08:36:37,393.788,+15.828,0.04190000000000001,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:36:37Z,2025-11-25T08:36:37,621.0,+7.950,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:36:37Z,2025-11-25T08:36:37,283.861,-0.779,-0.0027,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:36:37Z,2025-11-25T08:36:37,416.38,-1.400,-0.0034000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:36:50Z,2025-11-25T08:36:50,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:36:50Z,2025-11-25T08:36:50,274.01,-1.910,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:36:50Z,2025-11-25T08:36:50,330.87,+12.290,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:36:50Z,2025-11-25T08:36:50,330.68,+12.210,0.0383,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:36:50Z,2025-11-25T08:36:50,471.735,-2.265,-0.0048,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:36:50Z,2025-11-25T08:36:50,227.011,+0.731,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:36:50Z,2025-11-25T08:36:50,393.72,+15.760,0.0417,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:36:50Z,2025-11-25T08:36:50,621.0,+7.950,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:36:50Z,2025-11-25T08:36:50,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:36:50Z,2025-11-25T08:36:50,416.402,-1.378,-0.0033,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:37:02Z,2025-11-25T08:37:02,174.65,-7.900,-0.0433,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:37:02Z,2025-11-25T08:37:02,274.01,-1.910,-0.0069,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:37:02Z,2025-11-25T08:37:02,330.891,+12.311,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:37:02Z,2025-11-25T08:37:02,330.74,+12.270,0.0385,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:37:02Z,2025-11-25T08:37:02,471.93,-2.070,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:37:02Z,2025-11-25T08:37:02,227.011,+0.731,0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:37:02Z,2025-11-25T08:37:02,394.033,+16.073,0.0425,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:37:02Z,2025-11-25T08:37:02,621.01,+7.960,0.013000000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:37:02Z,2025-11-25T08:37:02,283.85,-0.790,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:37:02Z,2025-11-25T08:37:02,416.34,-1.440,-0.0034000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:37:15Z,2025-11-25T08:37:15,174.67,-7.880,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:37:15Z,2025-11-25T08:37:15,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:37:15Z,2025-11-25T08:37:15,331.02,+12.440,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:37:15Z,2025-11-25T08:37:15,330.92,+12.450,0.0391,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:37:15Z,2025-11-25T08:37:15,471.735,-2.265,-0.0048,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:37:15Z,2025-11-25T08:37:15,227.061,+0.781,0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:37:15Z,2025-11-25T08:37:15,393.38,+15.420,0.0408,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:37:15Z,2025-11-25T08:37:15,621.245,+8.195,0.0134,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:37:15Z,2025-11-25T08:37:15,283.644,-0.996,-0.0034999999999999996,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:37:15Z,2025-11-25T08:37:15,416.293,-1.488,-0.0036,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:37:27Z,2025-11-25T08:37:27,174.61,-7.940,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:37:27Z,2025-11-25T08:37:27,274.03,-1.890,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:37:27Z,2025-11-25T08:37:27,331.15,+12.570,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:37:27Z,2025-11-25T08:37:27,331.04,+12.570,0.0395,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:37:27Z,2025-11-25T08:37:27,471.73,-2.270,-0.0048,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:37:27Z,2025-11-25T08:37:27,227.04,+0.760,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:37:27Z,2025-11-25T08:37:27,393.01,+15.050,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:37:27Z,2025-11-25T08:37:27,621.49,+8.440,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:37:27Z,2025-11-25T08:37:27,283.55,-1.090,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:37:27Z,2025-11-25T08:37:27,416.4,-1.380,-0.0033,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:37:41Z,2025-11-25T08:37:41,174.67,-7.880,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:37:41Z,2025-11-25T08:37:41,273.99,-1.930,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:37:41Z,2025-11-25T08:37:41,331.15,+12.570,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:37:41Z,2025-11-25T08:37:41,330.97,+12.500,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:37:41Z,2025-11-25T08:37:41,471.676,-2.325,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:37:41Z,2025-11-25T08:37:41,227.04,+0.760,0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:37:41Z,2025-11-25T08:37:41,393.16,+15.200,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:37:41Z,2025-11-25T08:37:41,621.5,+8.450,0.0138,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:37:41Z,2025-11-25T08:37:41,283.67,-0.970,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:37:41Z,2025-11-25T08:37:41,416.45,-1.330,-0.0032,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:37:53Z,2025-11-25T08:37:53,174.63,-7.920,-0.0434,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:37:53Z,2025-11-25T08:37:53,273.9,-2.020,-0.0073,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:37:53Z,2025-11-25T08:37:53,331.18,+12.600,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:37:53Z,2025-11-25T08:37:53,331.14,+12.670,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:37:53Z,2025-11-25T08:37:53,471.765,-2.235,-0.004699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:37:53Z,2025-11-25T08:37:53,226.945,+0.665,0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:37:53Z,2025-11-25T08:37:53,393.1,+15.140,0.0401,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:37:53Z,2025-11-25T08:37:53,621.78,+8.730,0.014199999999999999,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:37:53Z,2025-11-25T08:37:53,283.67,-0.970,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:37:53Z,2025-11-25T08:37:53,416.376,-1.404,-0.0034000000000000002,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:38:05Z,2025-11-25T08:38:05,174.58,-7.970,-0.0437,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:38:05Z,2025-11-25T08:38:05,273.97,-1.950,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:38:05Z,2025-11-25T08:38:05,331.25,+12.670,0.0398,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:38:05Z,2025-11-25T08:38:05,331.1,+12.630,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:38:05Z,2025-11-25T08:38:05,471.65,-2.350,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:38:05Z,2025-11-25T08:38:05,226.74,+0.460,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:38:05Z,2025-11-25T08:38:05,393.208,+15.248,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:38:05Z,2025-11-25T08:38:05,621.89,+8.840,0.0144,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:38:05Z,2025-11-25T08:38:05,283.81,-0.830,-0.0029,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:38:05Z,2025-11-25T08:38:05,416.304,-1.476,-0.0034999999999999996,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:38:19Z,2025-11-25T08:38:19,174.39,-8.160,-0.0447,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:38:19Z,2025-11-25T08:38:19,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:38:19Z,2025-11-25T08:38:19,331.319,+12.739,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:38:19Z,2025-11-25T08:38:19,331.24,+12.770,0.0401,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:38:19Z,2025-11-25T08:38:19,471.66,-2.340,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:38:19Z,2025-11-25T08:38:19,226.69,+0.410,0.0018,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:38:19Z,2025-11-25T08:38:19,393.19,+15.230,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:38:19Z,2025-11-25T08:38:19,622.0,+8.950,0.0146,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:38:19Z,2025-11-25T08:38:19,283.66,-0.980,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:38:19Z,2025-11-25T08:38:19,416.19,-1.590,-0.0038,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:38:31Z,2025-11-25T08:38:31,174.376,-8.175,-0.044800000000000006,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:38:31Z,2025-11-25T08:38:31,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:38:31Z,2025-11-25T08:38:31,331.35,+12.770,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:38:31Z,2025-11-25T08:38:31,331.26,+12.790,0.04019999999999999,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:38:31Z,2025-11-25T08:38:31,471.674,-2.326,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:38:31Z,2025-11-25T08:38:31,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:38:31Z,2025-11-25T08:38:31,393.04,+15.080,0.039900000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:38:31Z,2025-11-25T08:38:31,622.12,+9.070,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:38:31Z,2025-11-25T08:38:31,283.66,-0.980,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:38:31Z,2025-11-25T08:38:31,416.18,-1.600,-0.0038,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:38:44Z,2025-11-25T08:38:44,174.37,-8.180,-0.044800000000000006,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:38:44Z,2025-11-25T08:38:44,273.92,-2.000,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:38:44Z,2025-11-25T08:38:44,331.45,+12.870,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:38:44Z,2025-11-25T08:38:44,331.35,+12.880,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:38:44Z,2025-11-25T08:38:44,471.78,-2.220,-0.004699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:38:44Z,2025-11-25T08:38:44,226.77,+0.490,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:38:44Z,2025-11-25T08:38:44,393.243,+15.283,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:38:44Z,2025-11-25T08:38:44,622.2,+9.150,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:38:44Z,2025-11-25T08:38:44,283.66,-0.980,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:38:44Z,2025-11-25T08:38:44,416.161,-1.619,-0.0039000000000000003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:38:56Z,2025-11-25T08:38:56,174.32,-8.230,-0.0451,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:38:56Z,2025-11-25T08:38:56,273.93,-1.990,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:38:56Z,2025-11-25T08:38:56,331.57,+12.990,0.0408,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:38:56Z,2025-11-25T08:38:56,331.4,+12.930,0.0406,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:38:56Z,2025-11-25T08:38:56,471.8,-2.200,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:38:56Z,2025-11-25T08:38:56,226.74,+0.460,0.002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:38:56Z,2025-11-25T08:38:56,393.23,+15.270,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:38:56Z,2025-11-25T08:38:56,622.186,+9.136,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:38:56Z,2025-11-25T08:38:56,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:38:56Z,2025-11-25T08:38:56,416.04,-1.740,-0.0042,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:39:12Z,2025-11-25T08:39:12,174.3,-8.250,-0.0452,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:39:12Z,2025-11-25T08:39:12,273.87,-2.050,-0.0074,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:39:12Z,2025-11-25T08:39:12,331.614,+13.034,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:39:12Z,2025-11-25T08:39:12,331.498,+13.028,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:39:12Z,2025-11-25T08:39:12,471.795,-2.205,-0.004699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:39:12Z,2025-11-25T08:39:12,226.769,+0.489,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:39:12Z,2025-11-25T08:39:12,393.25,+15.290,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:39:12Z,2025-11-25T08:39:12,622.11,+9.060,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:39:12Z,2025-11-25T08:39:12,283.53,-1.110,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:39:12Z,2025-11-25T08:39:12,415.906,-1.874,-0.0045000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:39:25Z,2025-11-25T08:39:25,174.32,-8.230,-0.0451,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:39:25Z,2025-11-25T08:39:25,273.94,-1.980,-0.0072,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:39:25Z,2025-11-25T08:39:25,331.62,+13.040,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:39:25Z,2025-11-25T08:39:25,331.5,+13.030,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:39:25Z,2025-11-25T08:39:25,471.79,-2.210,-0.004699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:39:25Z,2025-11-25T08:39:25,226.715,+0.435,0.0019,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:39:25Z,2025-11-25T08:39:25,393.93,+15.970,0.042300000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:39:25Z,2025-11-25T08:39:25,622.11,+9.060,0.0148,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:39:25Z,2025-11-25T08:39:25,283.53,-1.110,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:39:25Z,2025-11-25T08:39:25,416.021,-1.759,-0.0042,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:39:37Z,2025-11-25T08:39:37,174.25,-8.300,-0.0455,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:39:37Z,2025-11-25T08:39:37,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:39:37Z,2025-11-25T08:39:37,331.78,+13.200,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:39:37Z,2025-11-25T08:39:37,331.63,+13.160,0.041299999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:39:37Z,2025-11-25T08:39:37,471.97,-2.030,-0.0043,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:39:37Z,2025-11-25T08:39:37,226.81,+0.530,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:39:37Z,2025-11-25T08:39:37,393.92,+15.960,0.042199999999999994,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:39:37Z,2025-11-25T08:39:37,622.21,+9.160,0.0149,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:39:37Z,2025-11-25T08:39:37,283.53,-1.110,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:39:37Z,2025-11-25T08:39:37,416.0,-1.780,-0.0043,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:39:49Z,2025-11-25T08:39:49,174.25,-8.300,-0.0455,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:39:49Z,2025-11-25T08:39:49,273.97,-1.950,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:39:49Z,2025-11-25T08:39:49,331.78,+13.200,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:39:49Z,2025-11-25T08:39:49,331.6,+13.130,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:39:49Z,2025-11-25T08:39:49,471.9,-2.100,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:39:49Z,2025-11-25T08:39:49,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:39:49Z,2025-11-25T08:39:49,393.93,+15.970,0.042300000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:39:49Z,2025-11-25T08:39:49,622.45,+9.400,0.015300000000000001,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:39:49Z,2025-11-25T08:39:49,283.51,-1.130,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:39:49Z,2025-11-25T08:39:49,415.998,-1.782,-0.0043,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:40:02Z,2025-11-25T08:40:02,174.21,-8.340,-0.045700000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:40:02Z,2025-11-25T08:40:02,273.98,-1.940,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:40:02Z,2025-11-25T08:40:02,331.77,+13.190,0.0414,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:40:02Z,2025-11-25T08:40:02,331.649,+13.179,0.0414,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:40:02Z,2025-11-25T08:40:02,471.66,-2.340,-0.0049,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:40:02Z,2025-11-25T08:40:02,226.826,+0.546,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:40:02Z,2025-11-25T08:40:02,393.83,+15.870,0.042,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:40:02Z,2025-11-25T08:40:02,622.54,+9.490,0.0155,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:40:02Z,2025-11-25T08:40:02,283.51,-1.130,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:40:02Z,2025-11-25T08:40:02,416.019,-1.761,-0.0042,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:40:19Z,2025-11-25T08:40:19,174.07,-8.480,-0.04650000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:40:19Z,2025-11-25T08:40:19,273.979,-1.941,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:40:19Z,2025-11-25T08:40:19,331.72,+13.140,0.0412,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:40:19Z,2025-11-25T08:40:19,331.61,+13.140,0.041299999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:40:19Z,2025-11-25T08:40:19,471.859,-2.141,-0.0045000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:40:19Z,2025-11-25T08:40:19,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:40:19Z,2025-11-25T08:40:19,393.68,+15.720,0.0416,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:40:19Z,2025-11-25T08:40:19,622.8,+9.750,0.0159,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:40:19Z,2025-11-25T08:40:19,283.98,-0.661,-0.0023,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:40:19Z,2025-11-25T08:40:19,415.86,-1.920,-0.0046,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:40:34Z,2025-11-25T08:40:34,174.08,-8.470,-0.0464,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:40:34Z,2025-11-25T08:40:34,273.96,-1.960,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:40:34Z,2025-11-25T08:40:34,331.65,+13.070,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:40:34Z,2025-11-25T08:40:34,331.56,+13.090,0.041100000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:40:34Z,2025-11-25T08:40:34,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:40:34Z,2025-11-25T08:40:34,226.83,+0.550,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:40:34Z,2025-11-25T08:40:34,393.69,+15.730,0.0416,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:40:34Z,2025-11-25T08:40:34,622.87,+9.820,0.016,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:40:34Z,2025-11-25T08:40:34,284.08,-0.560,-0.002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:40:34Z,2025-11-25T08:40:34,415.8,-1.980,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:40:45Z,2025-11-25T08:40:45,174.03,-8.520,-0.0467,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:40:45Z,2025-11-25T08:40:45,273.87,-2.050,-0.0074,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:40:45Z,2025-11-25T08:40:45,331.5,+12.920,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:40:45Z,2025-11-25T08:40:45,331.35,+12.880,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:40:45Z,2025-11-25T08:40:45,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:40:45Z,2025-11-25T08:40:45,226.8,+0.520,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:40:45Z,2025-11-25T08:40:45,393.69,+15.730,0.0416,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:40:45Z,2025-11-25T08:40:45,623.03,+9.980,0.0163,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:40:45Z,2025-11-25T08:40:45,283.93,-0.710,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:40:45Z,2025-11-25T08:40:45,415.5,-2.280,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:40:58Z,2025-11-25T08:40:58,174.04,-8.510,-0.0466,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:40:58Z,2025-11-25T08:40:58,273.87,-2.050,-0.0074,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:40:58Z,2025-11-25T08:40:58,331.39,+12.810,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:40:58Z,2025-11-25T08:40:58,331.445,+12.975,0.0407,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:40:58Z,2025-11-25T08:40:58,471.19,-2.810,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:40:58Z,2025-11-25T08:40:58,226.772,+0.492,0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:40:58Z,2025-11-25T08:40:58,393.63,+15.670,0.0415,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:40:58Z,2025-11-25T08:40:58,623.42,+10.370,0.0169,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:40:58Z,2025-11-25T08:40:58,284.2,-0.440,-0.0015,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:40:58Z,2025-11-25T08:40:58,415.53,-2.250,-0.0054,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:41:10Z,2025-11-25T08:41:10,174.02,-8.530,-0.0467,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:41:10Z,2025-11-25T08:41:10,273.87,-2.050,-0.0074,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:41:10Z,2025-11-25T08:41:10,331.28,+12.700,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:41:10Z,2025-11-25T08:41:10,331.27,+12.800,0.04019999999999999,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:41:10Z,2025-11-25T08:41:10,471.02,-2.980,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:41:10Z,2025-11-25T08:41:10,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:41:10Z,2025-11-25T08:41:10,393.43,+15.470,0.0409,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:41:10Z,2025-11-25T08:41:10,623.415,+10.365,0.0169,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:41:10Z,2025-11-25T08:41:10,284.19,-0.450,-0.0016,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:41:10Z,2025-11-25T08:41:10,415.461,-2.319,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:41:22Z,2025-11-25T08:41:22,174.16,-8.390,-0.046,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:41:22Z,2025-11-25T08:41:22,273.87,-2.050,-0.0074,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:41:22Z,2025-11-25T08:41:22,331.3,+12.720,0.039900000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:41:22Z,2025-11-25T08:41:22,331.2,+12.730,0.04,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:41:22Z,2025-11-25T08:41:22,471.07,-2.930,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:41:22Z,2025-11-25T08:41:22,226.79,+0.510,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:41:22Z,2025-11-25T08:41:22,393.53,+15.570,0.0412,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:41:22Z,2025-11-25T08:41:22,623.672,+10.622,0.0173,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:41:22Z,2025-11-25T08:41:22,284.01,-0.630,-0.0022,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:41:22Z,2025-11-25T08:41:22,415.47,-2.310,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:41:33Z,2025-11-25T08:41:33,174.07,-8.480,-0.04650000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:41:33Z,2025-11-25T08:41:33,273.87,-2.050,-0.0074,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:41:33Z,2025-11-25T08:41:33,330.95,+12.370,0.0388,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:41:33Z,2025-11-25T08:41:33,330.96,+12.490,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:41:33Z,2025-11-25T08:41:33,471.44,-2.560,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:41:33Z,2025-11-25T08:41:33,226.823,+0.543,0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:41:33Z,2025-11-25T08:41:33,393.52,+15.560,0.0412,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:41:33Z,2025-11-25T08:41:33,623.58,+10.530,0.0172,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:41:33Z,2025-11-25T08:41:33,284.05,-0.590,-0.0021,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:41:33Z,2025-11-25T08:41:33,415.37,-2.410,-0.0058,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:41:45Z,2025-11-25T08:41:45,174.025,-8.525,-0.0467,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:41:45Z,2025-11-25T08:41:45,273.95,-1.970,-0.0070999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:41:45Z,2025-11-25T08:41:45,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:41:45Z,2025-11-25T08:41:45,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:41:45Z,2025-11-25T08:41:45,471.36,-2.640,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:41:45Z,2025-11-25T08:41:45,226.864,+0.584,0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:41:45Z,2025-11-25T08:41:45,393.605,+15.645,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:41:45Z,2025-11-25T08:41:45,623.0,+9.950,0.016200000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:41:45Z,2025-11-25T08:41:45,283.87,-0.770,-0.0027,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:41:45Z,2025-11-25T08:41:45,415.35,-2.430,-0.0058,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:41:58Z,2025-11-25T08:41:58,173.88,-8.670,-0.0475,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:41:58Z,2025-11-25T08:41:58,273.91,-2.010,-0.0073,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:41:58Z,2025-11-25T08:41:58,330.876,+12.296,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:41:58Z,2025-11-25T08:41:58,330.827,+12.357,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:41:58Z,2025-11-25T08:41:58,471.4,-2.600,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:41:58Z,2025-11-25T08:41:58,226.89,+0.610,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:41:58Z,2025-11-25T08:41:58,393.5,+15.540,0.041100000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:41:58Z,2025-11-25T08:41:58,622.86,+9.810,0.016,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:41:58Z,2025-11-25T08:41:58,283.75,-0.890,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:41:58Z,2025-11-25T08:41:58,415.6,-2.180,-0.0052,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:42:10Z,2025-11-25T08:42:10,173.862,-8.688,-0.047599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:42:10Z,2025-11-25T08:42:10,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:42:10Z,2025-11-25T08:42:10,330.92,+12.340,0.0387,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:42:10Z,2025-11-25T08:42:10,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:42:10Z,2025-11-25T08:42:10,471.65,-2.350,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:42:10Z,2025-11-25T08:42:10,226.89,+0.610,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:42:10Z,2025-11-25T08:42:10,393.448,+15.488,0.040999999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:42:10Z,2025-11-25T08:42:10,623.1,+10.050,0.016399999999999998,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:42:10Z,2025-11-25T08:42:10,283.81,-0.830,-0.0029,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:42:10Z,2025-11-25T08:42:10,415.77,-2.010,-0.0048,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:42:22Z,2025-11-25T08:42:22,173.96,-8.590,-0.0471,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:42:22Z,2025-11-25T08:42:22,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:42:22Z,2025-11-25T08:42:22,330.94,+12.360,0.0388,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:42:22Z,2025-11-25T08:42:22,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:42:22Z,2025-11-25T08:42:22,471.36,-2.640,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:42:22Z,2025-11-25T08:42:22,226.893,+0.613,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:42:22Z,2025-11-25T08:42:22,393.55,+15.590,0.0412,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:42:22Z,2025-11-25T08:42:22,623.01,+9.960,0.016200000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:42:22Z,2025-11-25T08:42:22,283.81,-0.830,-0.0029,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:42:22Z,2025-11-25T08:42:22,415.83,-1.950,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:42:34Z,2025-11-25T08:42:34,173.95,-8.600,-0.0471,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:42:34Z,2025-11-25T08:42:34,273.99,-1.930,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:42:34Z,2025-11-25T08:42:34,330.81,+12.230,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:42:34Z,2025-11-25T08:42:34,330.79,+12.320,0.0387,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:42:34Z,2025-11-25T08:42:34,471.38,-2.620,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:42:34Z,2025-11-25T08:42:34,226.89,+0.610,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:42:34Z,2025-11-25T08:42:34,393.6,+15.640,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:42:34Z,2025-11-25T08:42:34,622.971,+9.921,0.016200000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:42:34Z,2025-11-25T08:42:34,283.81,-0.830,-0.0029,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:42:34Z,2025-11-25T08:42:34,415.69,-2.090,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:42:46Z,2025-11-25T08:42:46,173.98,-8.570,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:42:46Z,2025-11-25T08:42:46,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:42:46Z,2025-11-25T08:42:46,330.888,+12.308,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:42:46Z,2025-11-25T08:42:46,330.85,+12.380,0.038900000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:42:46Z,2025-11-25T08:42:46,471.08,-2.920,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:42:46Z,2025-11-25T08:42:46,226.9,+0.620,0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:42:46Z,2025-11-25T08:42:46,393.6,+15.640,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:42:46Z,2025-11-25T08:42:46,622.996,+9.946,0.016200000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:42:46Z,2025-11-25T08:42:46,283.709,-0.931,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:42:46Z,2025-11-25T08:42:46,415.8,-1.980,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:42:59Z,2025-11-25T08:42:59,174.0,-8.550,-0.046799999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:42:59Z,2025-11-25T08:42:59,274.07,-1.850,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:42:59Z,2025-11-25T08:42:59,330.876,+12.296,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:42:59Z,2025-11-25T08:42:59,330.84,+12.370,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:42:59Z,2025-11-25T08:42:59,471.35,-2.650,-0.005600000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:42:59Z,2025-11-25T08:42:59,226.836,+0.556,0.0025,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:42:59Z,2025-11-25T08:42:59,393.6,+15.640,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:42:59Z,2025-11-25T08:42:59,623.16,+10.110,0.0165,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:42:59Z,2025-11-25T08:42:59,283.51,-1.130,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:42:59Z,2025-11-25T08:42:59,415.8,-1.980,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:43:11Z,2025-11-25T08:43:11,173.9,-8.650,-0.047400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:43:11Z,2025-11-25T08:43:11,274.07,-1.850,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:43:11Z,2025-11-25T08:43:11,330.95,+12.370,0.0388,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:43:11Z,2025-11-25T08:43:11,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:43:11Z,2025-11-25T08:43:11,471.29,-2.710,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:43:11Z,2025-11-25T08:43:11,226.805,+0.525,0.0023,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:43:11Z,2025-11-25T08:43:11,393.5,+15.540,0.041100000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:43:11Z,2025-11-25T08:43:11,623.11,+10.060,0.016399999999999998,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:43:11Z,2025-11-25T08:43:11,283.51,-1.130,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:43:11Z,2025-11-25T08:43:11,415.83,-1.950,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:43:24Z,2025-11-25T08:43:24,173.93,-8.620,-0.0472,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:43:24Z,2025-11-25T08:43:24,274.08,-1.840,-0.0067,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:43:24Z,2025-11-25T08:43:24,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:43:24Z,2025-11-25T08:43:24,330.98,+12.510,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:43:24Z,2025-11-25T08:43:24,471.29,-2.710,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:43:24Z,2025-11-25T08:43:24,226.75,+0.470,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:43:24Z,2025-11-25T08:43:24,393.573,+15.613,0.041299999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:43:24Z,2025-11-25T08:43:24,623.31,+10.260,0.0167,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:43:24Z,2025-11-25T08:43:24,283.76,-0.880,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:43:24Z,2025-11-25T08:43:24,415.87,-1.910,-0.0046,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:43:36Z,2025-11-25T08:43:36,173.95,-8.600,-0.0471,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:43:36Z,2025-11-25T08:43:36,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:43:36Z,2025-11-25T08:43:36,330.92,+12.340,0.0387,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:43:36Z,2025-11-25T08:43:36,330.94,+12.470,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:43:36Z,2025-11-25T08:43:36,471.18,-2.820,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:43:36Z,2025-11-25T08:43:36,226.76,+0.480,0.0021,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:43:36Z,2025-11-25T08:43:36,393.65,+15.690,0.0415,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:43:36Z,2025-11-25T08:43:36,623.2,+10.150,0.0166,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:43:36Z,2025-11-25T08:43:36,283.701,-0.939,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:43:36Z,2025-11-25T08:43:36,415.84,-1.940,-0.0046,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:43:48Z,2025-11-25T08:43:48,173.94,-8.610,-0.0472,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:43:48Z,2025-11-25T08:43:48,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:43:48Z,2025-11-25T08:43:48,330.95,+12.370,0.0388,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:43:48Z,2025-11-25T08:43:48,330.89,+12.420,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:43:48Z,2025-11-25T08:43:48,471.26,-2.740,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:43:48Z,2025-11-25T08:43:48,226.37,+0.090,0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:43:48Z,2025-11-25T08:43:48,393.732,+15.772,0.0417,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:43:48Z,2025-11-25T08:43:48,623.17,+10.120,0.0165,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:43:48Z,2025-11-25T08:43:48,283.701,-0.939,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:43:48Z,2025-11-25T08:43:48,415.68,-2.100,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:44:00Z,2025-11-25T08:44:00,173.9,-8.650,-0.047400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:44:00Z,2025-11-25T08:44:00,274.0,-1.920,-0.006999999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:44:00Z,2025-11-25T08:44:00,330.92,+12.340,0.0387,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:44:00Z,2025-11-25T08:44:00,330.9,+12.430,0.039,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:44:00Z,2025-11-25T08:44:00,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:44:00Z,2025-11-25T08:44:00,226.39,+0.110,0.0005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:44:00Z,2025-11-25T08:44:00,393.63,+15.670,0.0415,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:44:00Z,2025-11-25T08:44:00,623.39,+10.340,0.0169,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:44:00Z,2025-11-25T08:44:00,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:44:00Z,2025-11-25T08:44:00,415.699,-2.081,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:44:11Z,2025-11-25T08:44:11,173.978,-8.572,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:44:11Z,2025-11-25T08:44:11,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:44:11Z,2025-11-25T08:44:11,330.82,+12.240,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:44:11Z,2025-11-25T08:44:11,330.75,+12.280,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:44:11Z,2025-11-25T08:44:11,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:44:11Z,2025-11-25T08:44:11,226.28,0.000,0.0,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:44:11Z,2025-11-25T08:44:11,393.59,+15.630,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:44:11Z,2025-11-25T08:44:11,623.17,+10.120,0.0165,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:44:11Z,2025-11-25T08:44:11,283.62,-1.020,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:44:11Z,2025-11-25T08:44:11,415.31,-2.470,-0.0059,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:44:23Z,2025-11-25T08:44:23,173.98,-8.570,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:44:23Z,2025-11-25T08:44:23,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:44:23Z,2025-11-25T08:44:23,330.58,+12.000,0.0377,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:44:23Z,2025-11-25T08:44:23,330.54,+12.070,0.0379,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:44:23Z,2025-11-25T08:44:23,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:44:23Z,2025-11-25T08:44:23,226.06,-0.220,-0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:44:23Z,2025-11-25T08:44:23,393.14,+15.180,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:44:23Z,2025-11-25T08:44:23,622.98,+9.930,0.016200000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:44:23Z,2025-11-25T08:44:23,283.51,-1.130,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:44:23Z,2025-11-25T08:44:23,415.18,-2.600,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:44:35Z,2025-11-25T08:44:35,173.87,-8.680,-0.0475,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:44:35Z,2025-11-25T08:44:35,274.33,-1.590,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:44:35Z,2025-11-25T08:44:35,330.77,+12.190,0.0383,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:44:35Z,2025-11-25T08:44:35,330.74,+12.270,0.0385,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:44:35Z,2025-11-25T08:44:35,471.215,-2.785,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:44:35Z,2025-11-25T08:44:35,226.11,-0.170,-0.0008,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:44:35Z,2025-11-25T08:44:35,393.04,+15.080,0.039900000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:44:35Z,2025-11-25T08:44:35,623.087,+10.037,0.016399999999999998,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:44:35Z,2025-11-25T08:44:35,283.51,-1.130,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:44:35Z,2025-11-25T08:44:35,415.165,-2.615,-0.0063,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:44:49Z,2025-11-25T08:44:49,173.915,-8.635,-0.0473,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:44:49Z,2025-11-25T08:44:49,274.16,-1.760,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:44:49Z,2025-11-25T08:44:49,330.635,+12.055,0.0378,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:44:49Z,2025-11-25T08:44:49,330.699,+12.229,0.0384,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:44:49Z,2025-11-25T08:44:49,471.215,-2.785,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:44:49Z,2025-11-25T08:44:49,226.185,-0.095,-0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:44:49Z,2025-11-25T08:44:49,392.8,+14.840,0.0393,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:44:49Z,2025-11-25T08:44:49,622.98,+9.930,0.016200000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:44:49Z,2025-11-25T08:44:49,283.601,-1.039,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:44:49Z,2025-11-25T08:44:49,414.99,-2.790,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:45:02Z,2025-11-25T08:45:02,173.98,-8.570,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:45:02Z,2025-11-25T08:45:02,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:45:02Z,2025-11-25T08:45:02,330.63,+12.050,0.0378,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:45:02Z,2025-11-25T08:45:02,330.689,+12.219,0.0384,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:45:02Z,2025-11-25T08:45:02,471.09,-2.910,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:45:02Z,2025-11-25T08:45:02,226.199,-0.081,-0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:45:02Z,2025-11-25T08:45:02,393.016,+15.056,0.0398,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:45:02Z,2025-11-25T08:45:02,622.77,+9.720,0.0159,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:45:02Z,2025-11-25T08:45:02,283.895,-0.745,-0.0026,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:45:02Z,2025-11-25T08:45:02,415.034,-2.746,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:45:13Z,2025-11-25T08:45:13,173.95,-8.600,-0.0471,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:45:13Z,2025-11-25T08:45:13,274.16,-1.760,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:45:13Z,2025-11-25T08:45:13,330.703,+12.123,0.0381,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:45:13Z,2025-11-25T08:45:13,330.65,+12.180,0.0382,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:45:13Z,2025-11-25T08:45:13,471.38,-2.620,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:45:13Z,2025-11-25T08:45:13,226.215,-0.065,-0.0003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:45:13Z,2025-11-25T08:45:13,393.14,+15.180,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:45:13Z,2025-11-25T08:45:13,622.87,+9.820,0.016,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:45:13Z,2025-11-25T08:45:13,283.895,-0.745,-0.0026,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:45:13Z,2025-11-25T08:45:13,415.147,-2.633,-0.0063,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:45:25Z,2025-11-25T08:45:25,173.939,-8.611,-0.0472,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:45:25Z,2025-11-25T08:45:25,274.16,-1.760,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:45:25Z,2025-11-25T08:45:25,330.78,+12.200,0.0383,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:45:25Z,2025-11-25T08:45:25,330.7,+12.230,0.0384,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:45:25Z,2025-11-25T08:45:25,471.38,-2.620,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:45:25Z,2025-11-25T08:45:25,226.229,-0.051,-0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:45:25Z,2025-11-25T08:45:25,393.15,+15.190,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:45:25Z,2025-11-25T08:45:25,623.012,+9.962,0.016200000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:45:25Z,2025-11-25T08:45:25,283.62,-1.020,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:45:25Z,2025-11-25T08:45:25,415.21,-2.570,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:45:38Z,2025-11-25T08:45:38,173.912,-8.638,-0.0473,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:45:38Z,2025-11-25T08:45:38,274.482,-1.438,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:45:38Z,2025-11-25T08:45:38,330.78,+12.200,0.0383,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:45:38Z,2025-11-25T08:45:38,330.79,+12.320,0.0387,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:45:38Z,2025-11-25T08:45:38,471.21,-2.790,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:45:38Z,2025-11-25T08:45:38,226.31,+0.030,0.0001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:45:38Z,2025-11-25T08:45:38,393.4,+15.440,0.0409,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:45:38Z,2025-11-25T08:45:38,623.234,+10.184,0.0166,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:45:38Z,2025-11-25T08:45:38,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:45:38Z,2025-11-25T08:45:38,415.43,-2.350,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:45:50Z,2025-11-25T08:45:50,173.97,-8.580,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:45:50Z,2025-11-25T08:45:50,274.15,-1.770,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:45:50Z,2025-11-25T08:45:50,330.768,+12.188,0.0383,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:45:50Z,2025-11-25T08:45:50,330.78,+12.310,0.0387,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:45:50Z,2025-11-25T08:45:50,471.21,-2.790,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:45:50Z,2025-11-25T08:45:50,226.405,+0.125,0.0006,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:45:50Z,2025-11-25T08:45:50,393.47,+15.510,0.040999999999999995,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:45:50Z,2025-11-25T08:45:50,623.465,+10.415,0.017,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:45:50Z,2025-11-25T08:45:50,283.37,-1.270,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:45:50Z,2025-11-25T08:45:50,415.57,-2.210,-0.0053,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:46:02Z,2025-11-25T08:46:02,174.0,-8.550,-0.046799999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:46:02Z,2025-11-25T08:46:02,274.168,-1.752,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:46:02Z,2025-11-25T08:46:02,330.818,+12.238,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:46:02Z,2025-11-25T08:46:02,330.77,+12.300,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:46:02Z,2025-11-25T08:46:02,471.541,-2.460,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:46:02Z,2025-11-25T08:46:02,226.25,-0.030,-0.0001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:46:02Z,2025-11-25T08:46:02,393.2,+15.240,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:46:02Z,2025-11-25T08:46:02,623.49,+10.440,0.017,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:46:02Z,2025-11-25T08:46:02,283.317,-1.323,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:46:02Z,2025-11-25T08:46:02,415.44,-2.340,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:46:18Z,2025-11-25T08:46:18,173.969,-8.581,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:46:18Z,2025-11-25T08:46:18,274.35,-1.570,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:46:18Z,2025-11-25T08:46:18,330.806,+12.226,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:46:18Z,2025-11-25T08:46:18,330.77,+12.300,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:46:18Z,2025-11-25T08:46:18,471.21,-2.790,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:46:18Z,2025-11-25T08:46:18,226.2,-0.080,-0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:46:18Z,2025-11-25T08:46:18,393.2,+15.240,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:46:18Z,2025-11-25T08:46:18,623.285,+10.235,0.0167,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:46:18Z,2025-11-25T08:46:18,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:46:18Z,2025-11-25T08:46:18,415.2,-2.580,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:46:52Z,2025-11-25T08:46:52,173.97,-8.580,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:46:52Z,2025-11-25T08:46:52,274.32,-1.600,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:46:52Z,2025-11-25T08:46:52,330.803,+12.223,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:46:52Z,2025-11-25T08:46:52,330.76,+12.290,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:46:52Z,2025-11-25T08:46:52,471.21,-2.790,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:46:52Z,2025-11-25T08:46:52,226.23,-0.050,-0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:46:52Z,2025-11-25T08:46:52,393.2,+15.240,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:46:52Z,2025-11-25T08:46:52,623.14,+10.090,0.0165,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:46:52Z,2025-11-25T08:46:52,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:46:52Z,2025-11-25T08:46:52,415.646,-2.135,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:47:07Z,2025-11-25T08:47:07,173.99,-8.560,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:47:07Z,2025-11-25T08:47:07,274.23,-1.690,-0.0060999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:47:07Z,2025-11-25T08:47:07,330.976,+12.396,0.038900000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:47:07Z,2025-11-25T08:47:07,330.97,+12.500,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:47:07Z,2025-11-25T08:47:07,471.4,-2.600,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:47:07Z,2025-11-25T08:47:07,226.08,-0.200,-0.0009,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:47:07Z,2025-11-25T08:47:07,393.54,+15.580,0.0412,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:47:07Z,2025-11-25T08:47:07,623.19,+10.140,0.0165,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:47:07Z,2025-11-25T08:47:07,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:47:07Z,2025-11-25T08:47:07,415.7,-2.080,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:47:19Z,2025-11-25T08:47:19,173.98,-8.570,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:47:19Z,2025-11-25T08:47:19,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:47:19Z,2025-11-25T08:47:19,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:47:19Z,2025-11-25T08:47:19,330.98,+12.510,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:47:19Z,2025-11-25T08:47:19,471.4,-2.600,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:47:19Z,2025-11-25T08:47:19,226.04,-0.240,-0.0011,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:47:19Z,2025-11-25T08:47:19,393.36,+15.400,0.0407,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:47:19Z,2025-11-25T08:47:19,623.355,+10.305,0.0168,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:47:19Z,2025-11-25T08:47:19,283.271,-1.369,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:47:19Z,2025-11-25T08:47:19,416.0,-1.780,-0.0043,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:47:36Z,2025-11-25T08:47:36,173.97,-8.580,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:47:36Z,2025-11-25T08:47:36,274.42,-1.500,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:47:36Z,2025-11-25T08:47:36,331.0,+12.420,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:47:36Z,2025-11-25T08:47:36,330.91,+12.440,0.0391,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:47:36Z,2025-11-25T08:47:36,471.405,-2.595,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:47:36Z,2025-11-25T08:47:36,226.06,-0.220,-0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:47:36Z,2025-11-25T08:47:36,393.22,+15.260,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:47:36Z,2025-11-25T08:47:36,623.48,+10.430,0.017,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:47:36Z,2025-11-25T08:47:36,283.37,-1.270,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:47:36Z,2025-11-25T08:47:36,415.9,-1.880,-0.0045000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:47:49Z,2025-11-25T08:47:49,173.98,-8.570,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:47:49Z,2025-11-25T08:47:49,274.49,-1.430,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:47:49Z,2025-11-25T08:47:49,330.98,+12.400,0.038900000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:47:49Z,2025-11-25T08:47:49,330.96,+12.490,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:47:49Z,2025-11-25T08:47:49,471.49,-2.510,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:47:49Z,2025-11-25T08:47:49,225.97,-0.310,-0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:47:49Z,2025-11-25T08:47:49,393.19,+15.230,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:47:49Z,2025-11-25T08:47:49,623.5,+10.450,0.017,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:47:49Z,2025-11-25T08:47:49,283.37,-1.270,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:47:49Z,2025-11-25T08:47:49,415.93,-1.850,-0.0044,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:48:03Z,2025-11-25T08:48:03,174.0,-8.550,-0.046799999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:48:03Z,2025-11-25T08:48:03,274.32,-1.600,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:48:03Z,2025-11-25T08:48:03,331.23,+12.650,0.0397,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:48:03Z,2025-11-25T08:48:03,331.2,+12.730,0.04,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:48:03Z,2025-11-25T08:48:03,471.523,-2.477,-0.0052,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:48:03Z,2025-11-25T08:48:03,225.91,-0.370,-0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:48:03Z,2025-11-25T08:48:03,393.2,+15.240,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:48:03Z,2025-11-25T08:48:03,623.61,+10.560,0.0172,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:48:03Z,2025-11-25T08:48:03,283.37,-1.270,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:48:03Z,2025-11-25T08:48:03,415.81,-1.970,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:48:18Z,2025-11-25T08:48:18,174.0,-8.550,-0.046799999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:48:18Z,2025-11-25T08:48:18,274.32,-1.600,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:48:18Z,2025-11-25T08:48:18,331.26,+12.680,0.0398,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:48:18Z,2025-11-25T08:48:18,331.2,+12.730,0.04,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:48:18Z,2025-11-25T08:48:18,471.65,-2.350,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:48:18Z,2025-11-25T08:48:18,225.961,-0.319,-0.0014000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:48:18Z,2025-11-25T08:48:18,393.13,+15.170,0.0401,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:48:18Z,2025-11-25T08:48:18,623.6,+10.550,0.0172,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:48:18Z,2025-11-25T08:48:18,283.26,-1.380,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:48:18Z,2025-11-25T08:48:18,415.928,-1.852,-0.0044,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:48:33Z,2025-11-25T08:48:33,174.0,-8.550,-0.046799999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:48:33Z,2025-11-25T08:48:33,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:48:33Z,2025-11-25T08:48:33,331.37,+12.790,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:48:33Z,2025-11-25T08:48:33,331.24,+12.770,0.0401,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:48:33Z,2025-11-25T08:48:33,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:48:33Z,2025-11-25T08:48:33,225.91,-0.370,-0.0016,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:48:33Z,2025-11-25T08:48:33,393.04,+15.080,0.039900000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:48:33Z,2025-11-25T08:48:33,623.75,+10.700,0.0175,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:48:33Z,2025-11-25T08:48:33,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:48:33Z,2025-11-25T08:48:33,415.81,-1.970,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:49:13Z,2025-11-25T08:49:13,173.94,-8.610,-0.0472,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:49:13Z,2025-11-25T08:49:13,274.5,-1.420,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:49:13Z,2025-11-25T08:49:13,331.43,+12.850,0.0403,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:49:13Z,2025-11-25T08:49:13,331.36,+12.890,0.0405,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:49:13Z,2025-11-25T08:49:13,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:49:13Z,2025-11-25T08:49:13,226.0,-0.280,-0.0012,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:49:13Z,2025-11-25T08:49:13,392.88,+14.920,0.0395,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:49:13Z,2025-11-25T08:49:13,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:49:13Z,2025-11-25T08:49:13,283.27,-1.370,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:49:13Z,2025-11-25T08:49:13,416.1,-1.680,-0.004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:49:26Z,2025-11-25T08:49:26,173.9,-8.651,-0.047400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:49:26Z,2025-11-25T08:49:26,274.55,-1.370,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:49:26Z,2025-11-25T08:49:26,331.5,+12.920,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:49:26Z,2025-11-25T08:49:26,331.43,+12.960,0.0407,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:49:26Z,2025-11-25T08:49:26,471.65,-2.350,-0.005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:49:26Z,2025-11-25T08:49:26,226.06,-0.220,-0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:49:26Z,2025-11-25T08:49:26,392.78,+14.820,0.0392,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:49:26Z,2025-11-25T08:49:26,624.085,+11.035,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:49:26Z,2025-11-25T08:49:26,283.45,-1.190,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:49:26Z,2025-11-25T08:49:26,416.01,-1.770,-0.0042,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:49:48Z,2025-11-25T08:49:48,173.85,-8.700,-0.04769999999999999,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:49:48Z,2025-11-25T08:49:48,274.7,-1.220,-0.0044,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:49:48Z,2025-11-25T08:49:48,331.58,+13.000,0.0408,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:49:48Z,2025-11-25T08:49:48,331.48,+13.010,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:49:48Z,2025-11-25T08:49:48,471.81,-2.190,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:49:48Z,2025-11-25T08:49:48,226.09,-0.190,-0.0008,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:49:48Z,2025-11-25T08:49:48,393.14,+15.180,0.04019999999999999,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:49:48Z,2025-11-25T08:49:48,624.22,+11.170,0.0182,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:49:48Z,2025-11-25T08:49:48,283.42,-1.220,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:49:48Z,2025-11-25T08:49:48,416.384,-1.396,-0.0033,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:50:02Z,2025-11-25T08:50:02,173.8,-8.750,-0.0479,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:50:02Z,2025-11-25T08:50:02,274.75,-1.170,-0.0042,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:50:02Z,2025-11-25T08:50:02,331.54,+12.960,0.0407,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:50:02Z,2025-11-25T08:50:02,331.48,+13.010,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:50:02Z,2025-11-25T08:50:02,471.81,-2.190,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:50:02Z,2025-11-25T08:50:02,226.32,+0.040,0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:50:02Z,2025-11-25T08:50:02,393.22,+15.260,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:50:02Z,2025-11-25T08:50:02,624.2,+11.150,0.0182,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:50:02Z,2025-11-25T08:50:02,283.26,-1.380,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:50:02Z,2025-11-25T08:50:02,416.4,-1.380,-0.0033,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:50:16Z,2025-11-25T08:50:16,173.84,-8.710,-0.04769999999999999,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:50:16Z,2025-11-25T08:50:16,274.75,-1.170,-0.0042,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:50:16Z,2025-11-25T08:50:16,331.63,+13.050,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:50:16Z,2025-11-25T08:50:16,331.53,+13.060,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:50:16Z,2025-11-25T08:50:16,472.0,-2.000,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:50:16Z,2025-11-25T08:50:16,226.33,+0.050,0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:50:16Z,2025-11-25T08:50:16,393.25,+15.290,0.0405,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:50:16Z,2025-11-25T08:50:16,624.45,+11.400,0.018600000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:50:16Z,2025-11-25T08:50:16,283.425,-1.215,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:50:16Z,2025-11-25T08:50:16,416.58,-1.200,-0.0029,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:50:31Z,2025-11-25T08:50:31,173.77,-8.780,-0.0481,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:50:31Z,2025-11-25T08:50:31,274.77,-1.150,-0.0042,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:50:31Z,2025-11-25T08:50:31,331.632,+13.052,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:50:31Z,2025-11-25T08:50:31,331.56,+13.090,0.041100000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:50:31Z,2025-11-25T08:50:31,472.06,-1.940,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:50:31Z,2025-11-25T08:50:31,226.235,-0.045,-0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:50:31Z,2025-11-25T08:50:31,393.5,+15.540,0.041100000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:50:31Z,2025-11-25T08:50:31,624.37,+11.320,0.018500000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:50:31Z,2025-11-25T08:50:31,283.42,-1.220,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:50:31Z,2025-11-25T08:50:31,416.32,-1.460,-0.0034999999999999996,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:50:44Z,2025-11-25T08:50:44,173.74,-8.810,-0.0483,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:50:44Z,2025-11-25T08:50:44,274.9,-1.020,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:50:44Z,2025-11-25T08:50:44,331.68,+13.100,0.041100000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:50:44Z,2025-11-25T08:50:44,331.55,+13.080,0.041100000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:50:44Z,2025-11-25T08:50:44,472.125,-1.875,-0.004,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:50:44Z,2025-11-25T08:50:44,226.29,+0.010,0.0,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:50:44Z,2025-11-25T08:50:44,393.626,+15.666,0.0414,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:50:44Z,2025-11-25T08:50:44,624.44,+11.390,0.018600000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:50:44Z,2025-11-25T08:50:44,283.54,-1.100,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:50:44Z,2025-11-25T08:50:44,416.2,-1.580,-0.0038,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:50:57Z,2025-11-25T08:50:57,173.7,-8.850,-0.048499999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:50:57Z,2025-11-25T08:50:57,274.75,-1.170,-0.0042,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:50:57Z,2025-11-25T08:50:57,331.64,+13.060,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:50:57Z,2025-11-25T08:50:57,331.52,+13.050,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:50:57Z,2025-11-25T08:50:57,471.8,-2.200,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:50:57Z,2025-11-25T08:50:57,226.15,-0.130,-0.0006,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:50:57Z,2025-11-25T08:50:57,393.35,+15.390,0.0407,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:50:57Z,2025-11-25T08:50:57,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:50:57Z,2025-11-25T08:50:57,283.601,-1.039,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:50:57Z,2025-11-25T08:50:57,416.2,-1.580,-0.0038,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:51:10Z,2025-11-25T08:51:10,173.74,-8.810,-0.0483,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:51:10Z,2025-11-25T08:51:10,274.793,-1.128,-0.0040999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:51:10Z,2025-11-25T08:51:10,331.643,+13.063,0.040999999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:51:10Z,2025-11-25T08:51:10,331.539,+13.069,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:51:10Z,2025-11-25T08:51:10,471.915,-2.085,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:51:10Z,2025-11-25T08:51:10,226.26,-0.020,-0.0001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:51:10Z,2025-11-25T08:51:10,393.24,+15.280,0.0404,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:51:10Z,2025-11-25T08:51:10,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:51:10Z,2025-11-25T08:51:10,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:51:10Z,2025-11-25T08:51:10,416.08,-1.700,-0.0040999999999999995,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:51:23Z,2025-11-25T08:51:23,173.7,-8.850,-0.048499999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:51:23Z,2025-11-25T08:51:23,274.793,-1.128,-0.0040999999999999995,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:51:23Z,2025-11-25T08:51:23,331.6,+13.020,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:51:23Z,2025-11-25T08:51:23,331.44,+12.970,0.0407,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:51:23Z,2025-11-25T08:51:23,471.877,-2.123,-0.0045000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:51:23Z,2025-11-25T08:51:23,226.1,-0.180,-0.0008,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:51:23Z,2025-11-25T08:51:23,393.2,+15.240,0.0403,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:51:23Z,2025-11-25T08:51:23,623.83,+10.780,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:51:23Z,2025-11-25T08:51:23,283.62,-1.020,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:51:23Z,2025-11-25T08:51:23,416.142,-1.638,-0.0039000000000000003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:51:38Z,2025-11-25T08:51:38,173.87,-8.680,-0.0475,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:51:38Z,2025-11-25T08:51:38,274.81,-1.110,-0.004,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:51:38Z,2025-11-25T08:51:38,331.7,+13.120,0.0412,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:51:38Z,2025-11-25T08:51:38,331.497,+13.027,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:51:38Z,2025-11-25T08:51:38,472.075,-1.925,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:51:38Z,2025-11-25T08:51:38,226.14,-0.140,-0.0006,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:51:38Z,2025-11-25T08:51:38,393.1,+15.140,0.0401,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:51:38Z,2025-11-25T08:51:38,623.88,+10.830,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:51:38Z,2025-11-25T08:51:38,283.62,-1.020,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:51:38Z,2025-11-25T08:51:38,416.28,-1.500,-0.0036,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:51:51Z,2025-11-25T08:51:51,173.89,-8.660,-0.047400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:51:51Z,2025-11-25T08:51:51,274.89,-1.030,-0.0037,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:51:51Z,2025-11-25T08:51:51,331.71,+13.130,0.0412,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:51:51Z,2025-11-25T08:51:51,331.63,+13.160,0.041299999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:51:51Z,2025-11-25T08:51:51,472.07,-1.930,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:51:51Z,2025-11-25T08:51:51,226.145,-0.135,-0.0006,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:51:51Z,2025-11-25T08:51:51,392.88,+14.920,0.0395,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:51:51Z,2025-11-25T08:51:51,623.83,+10.780,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:51:51Z,2025-11-25T08:51:51,283.62,-1.020,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:51:51Z,2025-11-25T08:51:51,416.22,-1.560,-0.0037,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:52:05Z,2025-11-25T08:52:05,173.858,-8.692,-0.047599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:52:05Z,2025-11-25T08:52:05,274.85,-1.070,-0.0039000000000000003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:52:05Z,2025-11-25T08:52:05,331.7,+13.120,0.0412,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:52:05Z,2025-11-25T08:52:05,331.59,+13.120,0.0412,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:52:05Z,2025-11-25T08:52:05,472.04,-1.960,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:52:05Z,2025-11-25T08:52:05,226.11,-0.170,-0.0008,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:52:05Z,2025-11-25T08:52:05,392.696,+14.736,0.039,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:52:05Z,2025-11-25T08:52:05,623.9,+10.850,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:52:05Z,2025-11-25T08:52:05,283.526,-1.114,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:52:05Z,2025-11-25T08:52:05,416.123,-1.658,-0.004,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:52:20Z,2025-11-25T08:52:20,173.88,-8.670,-0.0475,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:52:20Z,2025-11-25T08:52:20,274.845,-1.075,-0.0039000000000000003,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:52:20Z,2025-11-25T08:52:20,331.6,+13.020,0.0409,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:52:20Z,2025-11-25T08:52:20,331.53,+13.060,0.040999999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:52:20Z,2025-11-25T08:52:20,472.015,-1.985,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:52:20Z,2025-11-25T08:52:20,226.14,-0.140,-0.0006,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:52:20Z,2025-11-25T08:52:20,392.71,+14.750,0.039,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:52:20Z,2025-11-25T08:52:20,624.036,+10.986,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:52:20Z,2025-11-25T08:52:20,283.623,-1.017,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:52:20Z,2025-11-25T08:52:20,416.08,-1.700,-0.0040999999999999995,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:52:32Z,2025-11-25T08:52:32,173.88,-8.670,-0.0475,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:52:32Z,2025-11-25T08:52:32,274.868,-1.052,-0.0038,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:52:32Z,2025-11-25T08:52:32,331.59,+13.010,0.0408,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:52:32Z,2025-11-25T08:52:32,331.499,+13.029,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:52:32Z,2025-11-25T08:52:32,472.04,-1.960,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:52:32Z,2025-11-25T08:52:32,226.06,-0.220,-0.001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:52:32Z,2025-11-25T08:52:32,392.67,+14.710,0.038900000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:52:32Z,2025-11-25T08:52:32,624.16,+11.110,0.0181,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:52:32Z,2025-11-25T08:52:32,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:52:32Z,2025-11-25T08:52:32,416.04,-1.740,-0.0042,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:52:46Z,2025-11-25T08:52:46,173.85,-8.700,-0.04769999999999999,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:52:46Z,2025-11-25T08:52:46,274.535,-1.386,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:52:46Z,2025-11-25T08:52:46,331.55,+12.970,0.0407,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:52:46Z,2025-11-25T08:52:46,331.36,+12.890,0.0405,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:52:46Z,2025-11-25T08:52:46,472.04,-1.960,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:52:46Z,2025-11-25T08:52:46,226.03,-0.250,-0.0011,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:52:46Z,2025-11-25T08:52:46,392.591,+14.631,0.0387,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:52:46Z,2025-11-25T08:52:46,623.94,+10.890,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:52:46Z,2025-11-25T08:52:46,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:52:46Z,2025-11-25T08:52:46,415.809,-1.971,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:52:59Z,2025-11-25T08:52:59,173.903,-8.647,-0.047400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:52:59Z,2025-11-25T08:52:59,274.535,-1.386,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:52:59Z,2025-11-25T08:52:59,331.52,+12.940,0.0406,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:52:59Z,2025-11-25T08:52:59,331.381,+12.911,0.0405,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:52:59Z,2025-11-25T08:52:59,472.063,-1.937,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:52:59Z,2025-11-25T08:52:59,226.02,-0.260,-0.0011,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:52:59Z,2025-11-25T08:52:59,392.485,+14.525,0.0384,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:52:59Z,2025-11-25T08:52:59,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:52:59Z,2025-11-25T08:52:59,283.61,-1.030,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:52:59Z,2025-11-25T08:52:59,415.867,-1.913,-0.0046,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:53:13Z,2025-11-25T08:53:13,173.9,-8.650,-0.047400000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:53:13Z,2025-11-25T08:53:13,274.7,-1.220,-0.0044,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:53:13Z,2025-11-25T08:53:13,331.56,+12.980,0.0407,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:53:13Z,2025-11-25T08:53:13,331.5,+13.030,0.0409,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:53:13Z,2025-11-25T08:53:13,472.0,-2.000,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:53:13Z,2025-11-25T08:53:13,225.99,-0.290,-0.0013,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:53:13Z,2025-11-25T08:53:13,392.39,+14.430,0.0382,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:53:13Z,2025-11-25T08:53:13,624.041,+10.991,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:53:13Z,2025-11-25T08:53:13,283.53,-1.110,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:53:13Z,2025-11-25T08:53:13,415.81,-1.970,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:53:28Z,2025-11-25T08:53:28,173.92,-8.630,-0.0473,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:53:28Z,2025-11-25T08:53:28,274.53,-1.390,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:53:28Z,2025-11-25T08:53:28,331.57,+12.990,0.0408,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:53:28Z,2025-11-25T08:53:28,331.44,+12.970,0.0407,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:53:28Z,2025-11-25T08:53:28,471.9,-2.100,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:53:28Z,2025-11-25T08:53:28,225.93,-0.350,-0.0015,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:53:28Z,2025-11-25T08:53:28,392.37,+14.410,0.0381,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:53:28Z,2025-11-25T08:53:28,624.13,+11.080,0.0181,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:53:28Z,2025-11-25T08:53:28,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:53:28Z,2025-11-25T08:53:28,415.64,-2.140,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:53:40Z,2025-11-25T08:53:40,173.86,-8.690,-0.047599999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:53:40Z,2025-11-25T08:53:40,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:53:40Z,2025-11-25T08:53:40,331.46,+12.880,0.0404,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:53:40Z,2025-11-25T08:53:40,331.34,+12.870,0.0404,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:53:40Z,2025-11-25T08:53:40,471.99,-2.010,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:53:40Z,2025-11-25T08:53:40,225.74,-0.540,-0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:53:40Z,2025-11-25T08:53:40,392.47,+14.510,0.0384,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:53:40Z,2025-11-25T08:53:40,624.04,+10.990,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:53:40Z,2025-11-25T08:53:40,283.577,-1.063,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:53:40Z,2025-11-25T08:53:40,415.69,-2.090,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:53:53Z,2025-11-25T08:53:53,173.88,-8.670,-0.0475,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:53:53Z,2025-11-25T08:53:53,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:53:53Z,2025-11-25T08:53:53,331.4,+12.820,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:53:53Z,2025-11-25T08:53:53,331.26,+12.790,0.04019999999999999,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:53:53Z,2025-11-25T08:53:53,471.9,-2.100,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:53:53Z,2025-11-25T08:53:53,225.62,-0.660,-0.0029,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:53:53Z,2025-11-25T08:53:53,392.46,+14.500,0.0384,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:53:53Z,2025-11-25T08:53:53,624.17,+11.120,0.0181,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:53:53Z,2025-11-25T08:53:53,283.69,-0.950,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:53:53Z,2025-11-25T08:53:53,415.76,-2.020,-0.0048,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:54:08Z,2025-11-25T08:54:08,173.87,-8.680,-0.0475,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:54:08Z,2025-11-25T08:54:08,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:54:08Z,2025-11-25T08:54:08,331.39,+12.810,0.04019999999999999,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:54:08Z,2025-11-25T08:54:08,331.293,+12.823,0.0403,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:54:08Z,2025-11-25T08:54:08,472.08,-1.920,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:54:08Z,2025-11-25T08:54:08,225.601,-0.679,-0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:54:08Z,2025-11-25T08:54:08,392.445,+14.485,0.0383,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:54:08Z,2025-11-25T08:54:08,624.053,+11.003,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:54:08Z,2025-11-25T08:54:08,283.511,-1.129,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:54:08Z,2025-11-25T08:54:08,415.66,-2.120,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:54:21Z,2025-11-25T08:54:21,173.92,-8.630,-0.0473,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:54:21Z,2025-11-25T08:54:21,274.86,-1.060,-0.0038,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:54:21Z,2025-11-25T08:54:21,331.32,+12.740,0.04,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:54:21Z,2025-11-25T08:54:21,331.25,+12.780,0.0401,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:54:21Z,2025-11-25T08:54:21,472.17,-1.830,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:54:21Z,2025-11-25T08:54:21,225.53,-0.750,-0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:54:21Z,2025-11-25T08:54:21,392.422,+14.462,0.0383,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:54:21Z,2025-11-25T08:54:21,624.14,+11.090,0.0181,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:54:21Z,2025-11-25T08:54:21,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:54:21Z,2025-11-25T08:54:21,415.68,-2.100,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:54:35Z,2025-11-25T08:54:35,174.07,-8.480,-0.04650000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:54:35Z,2025-11-25T08:54:35,274.86,-1.060,-0.0038,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:54:35Z,2025-11-25T08:54:35,331.266,+12.686,0.0398,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:54:35Z,2025-11-25T08:54:35,331.158,+12.688,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:54:35Z,2025-11-25T08:54:35,472.15,-1.850,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:54:35Z,2025-11-25T08:54:35,225.585,-0.695,-0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:54:35Z,2025-11-25T08:54:35,391.6,+13.640,0.0361,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:54:35Z,2025-11-25T08:54:35,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:54:35Z,2025-11-25T08:54:35,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:54:35Z,2025-11-25T08:54:35,415.74,-2.040,-0.0049,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:54:49Z,2025-11-25T08:54:49,174.23,-8.320,-0.045599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:54:49Z,2025-11-25T08:54:49,274.86,-1.060,-0.0038,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:54:49Z,2025-11-25T08:54:49,331.36,+12.780,0.0401,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:54:49Z,2025-11-25T08:54:49,331.25,+12.780,0.0401,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:54:49Z,2025-11-25T08:54:49,472.115,-1.885,-0.004,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:54:49Z,2025-11-25T08:54:49,225.78,-0.500,-0.0022,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:54:49Z,2025-11-25T08:54:49,391.51,+13.550,0.0359,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:54:49Z,2025-11-25T08:54:49,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:54:49Z,2025-11-25T08:54:49,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:54:49Z,2025-11-25T08:54:49,415.78,-2.000,-0.0048,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:55:02Z,2025-11-25T08:55:02,174.26,-8.290,-0.0454,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:55:02Z,2025-11-25T08:55:02,274.66,-1.260,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:55:02Z,2025-11-25T08:55:02,331.155,+12.575,0.0395,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:55:02Z,2025-11-25T08:55:02,331.068,+12.598,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:55:02Z,2025-11-25T08:55:02,472.19,-1.810,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:55:02Z,2025-11-25T08:55:02,225.59,-0.690,-0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:55:02Z,2025-11-25T08:55:02,391.5,+13.540,0.0358,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:55:02Z,2025-11-25T08:55:02,624.068,+11.018,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:55:02Z,2025-11-25T08:55:02,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:55:02Z,2025-11-25T08:55:02,415.802,-1.978,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:55:16Z,2025-11-25T08:55:16,174.225,-8.325,-0.045599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:55:16Z,2025-11-25T08:55:16,274.73,-1.190,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:55:16Z,2025-11-25T08:55:16,331.05,+12.470,0.0391,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:55:16Z,2025-11-25T08:55:16,331.02,+12.550,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:55:16Z,2025-11-25T08:55:16,472.19,-1.810,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:55:16Z,2025-11-25T08:55:16,225.69,-0.590,-0.0026,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:55:16Z,2025-11-25T08:55:16,391.66,+13.700,0.0362,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:55:16Z,2025-11-25T08:55:16,623.918,+10.868,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:55:16Z,2025-11-25T08:55:16,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:55:16Z,2025-11-25T08:55:16,415.798,-1.982,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:55:30Z,2025-11-25T08:55:30,174.11,-8.440,-0.0462,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:55:30Z,2025-11-25T08:55:30,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:55:30Z,2025-11-25T08:55:30,330.985,+12.405,0.038900000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:55:30Z,2025-11-25T08:55:30,330.945,+12.475,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:55:30Z,2025-11-25T08:55:30,472.14,-1.860,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:55:30Z,2025-11-25T08:55:30,225.66,-0.620,-0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:55:30Z,2025-11-25T08:55:30,391.65,+13.690,0.0362,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:55:30Z,2025-11-25T08:55:30,624.03,+10.980,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:55:30Z,2025-11-25T08:55:30,283.82,-0.820,-0.0029,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:55:30Z,2025-11-25T08:55:30,415.88,-1.900,-0.0045000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:55:42Z,2025-11-25T08:55:42,174.07,-8.480,-0.04650000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:55:42Z,2025-11-25T08:55:42,274.718,-1.202,-0.0044,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:55:42Z,2025-11-25T08:55:42,330.98,+12.400,0.038900000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:55:42Z,2025-11-25T08:55:42,330.92,+12.450,0.0391,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:55:42Z,2025-11-25T08:55:42,472.14,-1.860,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:55:42Z,2025-11-25T08:55:42,225.66,-0.620,-0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:55:42Z,2025-11-25T08:55:42,392.0,+14.040,0.0371,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:55:42Z,2025-11-25T08:55:42,623.9,+10.850,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:55:42Z,2025-11-25T08:55:42,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:55:42Z,2025-11-25T08:55:42,415.8,-1.980,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:55:55Z,2025-11-25T08:55:55,174.08,-8.470,-0.0464,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:55:55Z,2025-11-25T08:55:55,274.73,-1.190,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:55:55Z,2025-11-25T08:55:55,330.923,+12.343,0.0387,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:55:55Z,2025-11-25T08:55:55,330.86,+12.390,0.038900000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:55:55Z,2025-11-25T08:55:55,472.035,-1.965,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:55:55Z,2025-11-25T08:55:55,225.73,-0.550,-0.0024,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:55:55Z,2025-11-25T08:55:55,392.09,+14.130,0.0374,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:55:55Z,2025-11-25T08:55:55,623.81,+10.760,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:55:55Z,2025-11-25T08:55:55,283.77,-0.870,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:55:55Z,2025-11-25T08:55:55,415.9,-1.880,-0.0045000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:56:09Z,2025-11-25T08:56:09,174.1,-8.450,-0.0463,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:56:09Z,2025-11-25T08:56:09,274.57,-1.350,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:56:09Z,2025-11-25T08:56:09,330.937,+12.357,0.0388,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:56:09Z,2025-11-25T08:56:09,330.82,+12.350,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:56:09Z,2025-11-25T08:56:09,472.19,-1.810,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:56:09Z,2025-11-25T08:56:09,225.66,-0.620,-0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:56:09Z,2025-11-25T08:56:09,392.0,+14.040,0.0371,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:56:09Z,2025-11-25T08:56:09,623.87,+10.820,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:56:09Z,2025-11-25T08:56:09,283.87,-0.770,-0.0027,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:56:09Z,2025-11-25T08:56:09,415.9,-1.880,-0.0045000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:56:22Z,2025-11-25T08:56:22,173.995,-8.555,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:56:22Z,2025-11-25T08:56:22,274.68,-1.240,-0.0045000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:56:22Z,2025-11-25T08:56:22,330.8,+12.220,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:56:22Z,2025-11-25T08:56:22,330.74,+12.270,0.0385,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:56:22Z,2025-11-25T08:56:22,471.91,-2.090,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:56:22Z,2025-11-25T08:56:22,225.6,-0.680,-0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:56:22Z,2025-11-25T08:56:22,391.84,+13.880,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:56:22Z,2025-11-25T08:56:22,623.8,+10.750,0.0175,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:56:22Z,2025-11-25T08:56:22,283.66,-0.980,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:56:22Z,2025-11-25T08:56:22,415.485,-2.295,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:56:35Z,2025-11-25T08:56:35,173.974,-8.576,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:56:35Z,2025-11-25T08:56:35,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:56:35Z,2025-11-25T08:56:35,330.83,+12.250,0.0385,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:56:35Z,2025-11-25T08:56:35,330.7,+12.230,0.0384,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:56:35Z,2025-11-25T08:56:35,472.26,-1.740,-0.0037,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:56:35Z,2025-11-25T08:56:35,225.53,-0.750,-0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:56:35Z,2025-11-25T08:56:35,391.85,+13.890,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:56:35Z,2025-11-25T08:56:35,623.638,+10.588,0.0173,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:56:35Z,2025-11-25T08:56:35,283.57,-1.070,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:56:35Z,2025-11-25T08:56:35,415.36,-2.420,-0.0058,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:56:47Z,2025-11-25T08:56:47,173.989,-8.561,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:56:47Z,2025-11-25T08:56:47,274.53,-1.390,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:56:47Z,2025-11-25T08:56:47,330.76,+12.180,0.0382,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:56:47Z,2025-11-25T08:56:47,330.76,+12.290,0.038599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:56:47Z,2025-11-25T08:56:47,471.99,-2.010,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:56:47Z,2025-11-25T08:56:47,225.46,-0.820,-0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:56:47Z,2025-11-25T08:56:47,391.9,+13.940,0.0369,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:56:47Z,2025-11-25T08:56:47,623.598,+10.548,0.0172,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:56:47Z,2025-11-25T08:56:47,283.57,-1.070,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:56:47Z,2025-11-25T08:56:47,415.242,-2.538,-0.0060999999999999995,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:57:00Z,2025-11-25T08:57:00,174.0,-8.550,-0.046799999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:57:00Z,2025-11-25T08:57:00,274.53,-1.390,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:57:00Z,2025-11-25T08:57:00,330.79,+12.210,0.0383,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:57:00Z,2025-11-25T08:57:00,330.7,+12.230,0.0384,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:57:00Z,2025-11-25T08:57:00,472.0,-2.000,-0.0042,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:57:00Z,2025-11-25T08:57:00,225.37,-0.910,-0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:57:00Z,2025-11-25T08:57:00,391.789,+13.829,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:57:00Z,2025-11-25T08:57:00,623.53,+10.480,0.0171,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:57:00Z,2025-11-25T08:57:00,283.57,-1.070,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:57:00Z,2025-11-25T08:57:00,415.057,-2.723,-0.006500000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:57:12Z,2025-11-25T08:57:12,173.975,-8.575,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:57:12Z,2025-11-25T08:57:12,274.55,-1.370,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:57:12Z,2025-11-25T08:57:12,330.87,+12.290,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:57:12Z,2025-11-25T08:57:12,330.78,+12.310,0.0387,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:57:12Z,2025-11-25T08:57:12,472.05,-1.950,-0.0040999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:57:12Z,2025-11-25T08:57:12,225.43,-0.850,-0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:57:12Z,2025-11-25T08:57:12,391.7,+13.740,0.0364,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:57:12Z,2025-11-25T08:57:12,623.5,+10.450,0.017,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:57:12Z,2025-11-25T08:57:12,283.57,-1.070,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:57:12Z,2025-11-25T08:57:12,414.85,-2.930,-0.006999999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:57:24Z,2025-11-25T08:57:24,173.93,-8.620,-0.0472,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:57:24Z,2025-11-25T08:57:24,274.6,-1.320,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:57:24Z,2025-11-25T08:57:24,331.1,+12.520,0.0393,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:57:24Z,2025-11-25T08:57:24,331.023,+12.553,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:57:24Z,2025-11-25T08:57:24,471.93,-2.070,-0.0044,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:57:24Z,2025-11-25T08:57:24,225.44,-0.840,-0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:57:24Z,2025-11-25T08:57:24,391.765,+13.805,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:57:24Z,2025-11-25T08:57:24,623.6,+10.550,0.0172,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:57:24Z,2025-11-25T08:57:24,283.68,-0.960,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:57:24Z,2025-11-25T08:57:24,414.98,-2.800,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:57:37Z,2025-11-25T08:57:37,173.94,-8.610,-0.0472,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:57:37Z,2025-11-25T08:57:37,274.75,-1.170,-0.0042,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:57:37Z,2025-11-25T08:57:37,331.05,+12.470,0.0391,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:57:37Z,2025-11-25T08:57:37,331.14,+12.670,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:57:37Z,2025-11-25T08:57:37,472.099,-1.901,-0.004,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:57:37Z,2025-11-25T08:57:37,225.44,-0.840,-0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:57:37Z,2025-11-25T08:57:37,391.93,+13.970,0.037000000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:57:37Z,2025-11-25T08:57:37,623.68,+10.630,0.0173,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:57:37Z,2025-11-25T08:57:37,283.679,-0.961,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:57:37Z,2025-11-25T08:57:37,415.1,-2.680,-0.0064,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:57:49Z,2025-11-25T08:57:49,173.978,-8.572,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:57:49Z,2025-11-25T08:57:49,274.75,-1.170,-0.0042,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:57:49Z,2025-11-25T08:57:49,331.001,+12.421,0.039,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:57:49Z,2025-11-25T08:57:49,331.03,+12.560,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:57:49Z,2025-11-25T08:57:49,471.8,-2.200,-0.0046,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:57:49Z,2025-11-25T08:57:49,225.44,-0.840,-0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:57:49Z,2025-11-25T08:57:49,391.74,+13.780,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:57:49Z,2025-11-25T08:57:49,623.71,+10.660,0.0174,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:57:49Z,2025-11-25T08:57:49,283.631,-1.009,-0.0034999999999999996,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:57:49Z,2025-11-25T08:57:49,414.91,-2.870,-0.0069,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:58:02Z,2025-11-25T08:58:02,173.99,-8.560,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:58:02Z,2025-11-25T08:58:02,274.51,-1.410,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:58:02Z,2025-11-25T08:58:02,331.09,+12.510,0.0393,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:58:02Z,2025-11-25T08:58:02,331.011,+12.541,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:58:02Z,2025-11-25T08:58:02,471.6,-2.400,-0.0051,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:58:02Z,2025-11-25T08:58:02,225.4,-0.880,-0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:58:02Z,2025-11-25T08:58:02,391.99,+14.030,0.0371,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:58:02Z,2025-11-25T08:58:02,623.83,+10.780,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:58:02Z,2025-11-25T08:58:02,283.631,-1.009,-0.0034999999999999996,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:58:02Z,2025-11-25T08:58:02,415.01,-2.770,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:58:19Z,2025-11-25T08:58:19,173.99,-8.560,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:58:19Z,2025-11-25T08:58:19,274.584,-1.336,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:58:19Z,2025-11-25T08:58:19,331.1,+12.520,0.0393,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:58:19Z,2025-11-25T08:58:19,331.0,+12.530,0.0393,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:58:19Z,2025-11-25T08:58:19,471.5,-2.500,-0.0053,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:58:19Z,2025-11-25T08:58:19,225.28,-1.000,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:58:19Z,2025-11-25T08:58:19,391.937,+13.977,0.037000000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:58:19Z,2025-11-25T08:58:19,623.77,+10.720,0.0175,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:58:19Z,2025-11-25T08:58:19,283.631,-1.009,-0.0034999999999999996,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:58:19Z,2025-11-25T08:58:19,414.92,-2.860,-0.0068000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:58:32Z,2025-11-25T08:58:32,173.96,-8.590,-0.0471,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:58:32Z,2025-11-25T08:58:32,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:58:32Z,2025-11-25T08:58:32,331.13,+12.550,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:58:32Z,2025-11-25T08:58:32,331.09,+12.620,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:58:32Z,2025-11-25T08:58:32,471.02,-2.980,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:58:32Z,2025-11-25T08:58:32,225.24,-1.040,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:58:32Z,2025-11-25T08:58:32,391.18,+13.220,0.035,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:58:32Z,2025-11-25T08:58:32,623.68,+10.630,0.0173,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:58:32Z,2025-11-25T08:58:32,283.59,-1.050,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:58:32Z,2025-11-25T08:58:32,414.89,-2.890,-0.0069,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:58:44Z,2025-11-25T08:58:44,173.962,-8.588,-0.047,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:58:44Z,2025-11-25T08:58:44,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:58:44Z,2025-11-25T08:58:44,331.14,+12.560,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:58:44Z,2025-11-25T08:58:44,331.14,+12.670,0.0398,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:58:44Z,2025-11-25T08:58:44,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:58:44Z,2025-11-25T08:58:44,225.33,-0.950,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:58:44Z,2025-11-25T08:58:44,391.29,+13.330,0.0353,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:58:44Z,2025-11-25T08:58:44,623.7,+10.650,0.0174,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:58:44Z,2025-11-25T08:58:44,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:58:44Z,2025-11-25T08:58:44,414.77,-3.010,-0.0072,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:58:57Z,2025-11-25T08:58:57,173.98,-8.570,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:58:57Z,2025-11-25T08:58:57,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:58:57Z,2025-11-25T08:58:57,331.137,+12.557,0.0394,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:58:57Z,2025-11-25T08:58:57,331.112,+12.642,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:58:57Z,2025-11-25T08:58:57,470.91,-3.090,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:58:57Z,2025-11-25T08:58:57,225.33,-0.950,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:58:57Z,2025-11-25T08:58:57,391.16,+13.200,0.0349,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:58:57Z,2025-11-25T08:58:57,623.605,+10.555,0.0172,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:58:57Z,2025-11-25T08:58:57,283.56,-1.080,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:58:57Z,2025-11-25T08:58:57,414.7,-3.080,-0.0074,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:59:11Z,2025-11-25T08:59:11,173.99,-8.560,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:59:11Z,2025-11-25T08:59:11,274.445,-1.475,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:59:11Z,2025-11-25T08:59:11,331.2,+12.620,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:59:11Z,2025-11-25T08:59:11,331.2,+12.730,0.04,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:59:11Z,2025-11-25T08:59:11,470.815,-3.185,-0.0067,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:59:11Z,2025-11-25T08:59:11,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:59:11Z,2025-11-25T08:59:11,391.03,+13.070,0.0346,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:59:11Z,2025-11-25T08:59:11,623.805,+10.755,0.0175,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:59:11Z,2025-11-25T08:59:11,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:59:11Z,2025-11-25T08:59:11,414.84,-2.940,-0.006999999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:59:24Z,2025-11-25T08:59:24,173.99,-8.560,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:59:24Z,2025-11-25T08:59:24,274.445,-1.475,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:59:24Z,2025-11-25T08:59:24,331.202,+12.622,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:59:24Z,2025-11-25T08:59:24,331.12,+12.650,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:59:24Z,2025-11-25T08:59:24,470.94,-3.060,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:59:24Z,2025-11-25T08:59:24,225.27,-1.010,-0.0045000000000000005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:59:24Z,2025-11-25T08:59:24,391.111,+13.151,0.0348,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:59:24Z,2025-11-25T08:59:24,623.79,+10.740,0.0175,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:59:24Z,2025-11-25T08:59:24,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:59:24Z,2025-11-25T08:59:24,414.98,-2.800,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:59:37Z,2025-11-25T08:59:37,173.98,-8.570,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:59:37Z,2025-11-25T08:59:37,274.74,-1.180,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:59:37Z,2025-11-25T08:59:37,331.18,+12.600,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:59:37Z,2025-11-25T08:59:37,331.072,+12.602,0.039599999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:59:37Z,2025-11-25T08:59:37,471.015,-2.985,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:59:37Z,2025-11-25T08:59:37,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:59:37Z,2025-11-25T08:59:37,391.18,+13.220,0.035,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:59:37Z,2025-11-25T08:59:37,623.8,+10.750,0.0175,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:59:37Z,2025-11-25T08:59:37,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:59:37Z,2025-11-25T08:59:37,414.973,-2.807,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T13:59:50Z,2025-11-25T08:59:50,173.989,-8.561,-0.046900000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T13:59:50Z,2025-11-25T08:59:50,274.74,-1.180,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T13:59:50Z,2025-11-25T08:59:50,331.18,+12.600,0.039599999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T13:59:50Z,2025-11-25T08:59:50,331.116,+12.646,0.0397,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T13:59:50Z,2025-11-25T08:59:50,471.02,-2.980,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T13:59:50Z,2025-11-25T08:59:50,225.32,-0.960,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T13:59:50Z,2025-11-25T08:59:50,391.2,+13.240,0.035,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T13:59:50Z,2025-11-25T08:59:50,623.8,+10.750,0.0175,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T13:59:50Z,2025-11-25T08:59:50,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T13:59:50Z,2025-11-25T08:59:50,414.94,-2.840,-0.0068000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:00:04Z,2025-11-25T09:00:04,174.04,-8.510,-0.0466,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:00:04Z,2025-11-25T09:00:04,274.67,-1.250,-0.0045000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:00:04Z,2025-11-25T09:00:04,331.093,+12.513,0.0393,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:00:04Z,2025-11-25T09:00:04,331.02,+12.550,0.0394,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:00:04Z,2025-11-25T09:00:04,471.072,-2.928,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:00:04Z,2025-11-25T09:00:04,225.43,-0.850,-0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:00:04Z,2025-11-25T09:00:04,391.32,+13.360,0.0353,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:00:04Z,2025-11-25T09:00:04,623.895,+10.845,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:00:04Z,2025-11-25T09:00:04,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:00:04Z,2025-11-25T09:00:04,415.29,-2.490,-0.006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:00:17Z,2025-11-25T09:00:17,174.16,-8.390,-0.046,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:00:17Z,2025-11-25T09:00:17,274.63,-1.290,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:00:17Z,2025-11-25T09:00:17,330.92,+12.340,0.0387,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:00:17Z,2025-11-25T09:00:17,330.95,+12.480,0.0392,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:00:17Z,2025-11-25T09:00:17,471.02,-2.980,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:00:17Z,2025-11-25T09:00:17,225.4,-0.880,-0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:00:17Z,2025-11-25T09:00:17,391.36,+13.400,0.0355,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:00:17Z,2025-11-25T09:00:17,623.925,+10.875,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:00:17Z,2025-11-25T09:00:17,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:00:17Z,2025-11-25T09:00:17,415.4,-2.380,-0.005699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:00:30Z,2025-11-25T09:00:30,174.34,-8.210,-0.045,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:00:30Z,2025-11-25T09:00:30,274.63,-1.290,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:00:30Z,2025-11-25T09:00:30,330.87,+12.290,0.038599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:00:30Z,2025-11-25T09:00:30,330.827,+12.357,0.0388,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:00:30Z,2025-11-25T09:00:30,470.94,-3.060,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:00:30Z,2025-11-25T09:00:30,225.51,-0.770,-0.0034000000000000002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:00:30Z,2025-11-25T09:00:30,391.473,+13.513,0.0358,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:00:30Z,2025-11-25T09:00:30,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:00:30Z,2025-11-25T09:00:30,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:00:30Z,2025-11-25T09:00:30,415.6,-2.180,-0.0052,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:00:44Z,2025-11-25T09:00:44,174.36,-8.190,-0.0449,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:00:44Z,2025-11-25T09:00:44,274.65,-1.270,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:00:44Z,2025-11-25T09:00:44,330.82,+12.240,0.0384,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:00:44Z,2025-11-25T09:00:44,330.73,+12.260,0.0385,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:00:44Z,2025-11-25T09:00:44,470.94,-3.060,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:00:44Z,2025-11-25T09:00:44,225.61,-0.670,-0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:00:44Z,2025-11-25T09:00:44,391.78,+13.820,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:00:44Z,2025-11-25T09:00:44,624.07,+11.020,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:00:44Z,2025-11-25T09:00:44,283.52,-1.120,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:00:44Z,2025-11-25T09:00:44,415.615,-2.165,-0.0052,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:00:58Z,2025-11-25T09:00:58,174.35,-8.200,-0.0449,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:00:58Z,2025-11-25T09:00:58,274.61,-1.310,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:00:58Z,2025-11-25T09:00:58,330.55,+11.970,0.037599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:00:58Z,2025-11-25T09:00:58,330.55,+12.080,0.0379,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:00:58Z,2025-11-25T09:00:58,470.79,-3.210,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:00:58Z,2025-11-25T09:00:58,225.53,-0.750,-0.0033,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:00:58Z,2025-11-25T09:00:58,391.83,+13.870,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:00:58Z,2025-11-25T09:00:58,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:00:58Z,2025-11-25T09:00:58,283.72,-0.920,-0.0032,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:00:58Z,2025-11-25T09:00:58,415.422,-2.359,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:01:18Z,2025-11-25T09:01:18,174.297,-8.253,-0.0452,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:01:18Z,2025-11-25T09:01:18,274.74,-1.180,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:01:18Z,2025-11-25T09:01:18,330.62,+12.040,0.0378,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:01:18Z,2025-11-25T09:01:18,330.6,+12.130,0.0381,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:01:18Z,2025-11-25T09:01:18,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:01:18Z,2025-11-25T09:01:18,225.595,-0.685,-0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:01:18Z,2025-11-25T09:01:18,391.508,+13.548,0.0358,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:01:18Z,2025-11-25T09:01:18,623.955,+10.905,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:01:18Z,2025-11-25T09:01:18,283.72,-0.920,-0.0032,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:01:18Z,2025-11-25T09:01:18,415.277,-2.503,-0.006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:01:32Z,2025-11-25T09:01:32,174.202,-8.348,-0.045700000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:01:32Z,2025-11-25T09:01:32,274.7,-1.220,-0.0044,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:01:32Z,2025-11-25T09:01:32,330.33,+11.750,0.0369,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:01:32Z,2025-11-25T09:01:32,330.27,+11.800,0.0371,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:01:32Z,2025-11-25T09:01:32,470.775,-3.225,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:01:32Z,2025-11-25T09:01:32,225.59,-0.690,-0.003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:01:32Z,2025-11-25T09:01:32,391.38,+13.420,0.0355,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:01:32Z,2025-11-25T09:01:32,623.999,+10.949,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:01:32Z,2025-11-25T09:01:32,283.61,-1.030,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:01:32Z,2025-11-25T09:01:32,415.17,-2.610,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:01:46Z,2025-11-25T09:01:46,174.43,-8.120,-0.044500000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:01:46Z,2025-11-25T09:01:46,274.72,-1.200,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:01:46Z,2025-11-25T09:01:46,330.562,+11.982,0.037599999999999995,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:01:46Z,2025-11-25T09:01:46,330.46,+11.990,0.037599999999999995,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:01:46Z,2025-11-25T09:01:46,470.775,-3.225,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:01:46Z,2025-11-25T09:01:46,225.58,-0.700,-0.0031,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:01:46Z,2025-11-25T09:01:46,391.2,+13.240,0.035,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:01:46Z,2025-11-25T09:01:46,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:01:46Z,2025-11-25T09:01:46,283.485,-1.155,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:01:46Z,2025-11-25T09:01:46,415.34,-2.440,-0.0058,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:02:00Z,2025-11-25T09:02:00,174.45,-8.100,-0.0444,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:02:00Z,2025-11-25T09:02:00,274.64,-1.280,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:02:00Z,2025-11-25T09:02:00,330.66,+12.080,0.0379,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:02:00Z,2025-11-25T09:02:00,330.6,+12.130,0.0381,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:02:00Z,2025-11-25T09:02:00,471.0,-3.000,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:02:00Z,2025-11-25T09:02:00,225.66,-0.620,-0.0027,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:02:00Z,2025-11-25T09:02:00,391.274,+13.314,0.0352,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:02:00Z,2025-11-25T09:02:00,624.046,+10.996,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:02:00Z,2025-11-25T09:02:00,283.408,-1.233,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:02:00Z,2025-11-25T09:02:00,415.33,-2.450,-0.0059,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:02:14Z,2025-11-25T09:02:14,174.42,-8.130,-0.044500000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:02:14Z,2025-11-25T09:02:14,274.64,-1.280,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:02:14Z,2025-11-25T09:02:14,330.68,+12.100,0.038,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:02:14Z,2025-11-25T09:02:14,330.57,+12.100,0.038,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:02:14Z,2025-11-25T09:02:14,470.775,-3.225,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:02:14Z,2025-11-25T09:02:14,225.55,-0.730,-0.0032,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:02:14Z,2025-11-25T09:02:14,391.43,+13.470,0.0356,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:02:14Z,2025-11-25T09:02:14,624.079,+11.029,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:02:14Z,2025-11-25T09:02:14,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:02:14Z,2025-11-25T09:02:14,415.26,-2.520,-0.006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:02:29Z,2025-11-25T09:02:29,174.347,-8.203,-0.0449,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:02:29Z,2025-11-25T09:02:29,274.677,-1.243,-0.0045000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:02:29Z,2025-11-25T09:02:29,330.48,+11.900,0.0374,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:02:29Z,2025-11-25T09:02:29,330.42,+11.950,0.0375,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:02:29Z,2025-11-25T09:02:29,470.68,-3.320,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:02:29Z,2025-11-25T09:02:29,225.48,-0.800,-0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:02:29Z,2025-11-25T09:02:29,391.5,+13.540,0.0358,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:02:29Z,2025-11-25T09:02:29,623.95,+10.900,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:02:29Z,2025-11-25T09:02:29,283.55,-1.090,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:02:29Z,2025-11-25T09:02:29,415.0,-2.780,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:02:43Z,2025-11-25T09:02:43,174.29,-8.260,-0.0452,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:02:43Z,2025-11-25T09:02:43,274.57,-1.350,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:02:43Z,2025-11-25T09:02:43,330.47,+11.890,0.0373,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:02:43Z,2025-11-25T09:02:43,330.417,+11.947,0.0375,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:02:43Z,2025-11-25T09:02:43,470.627,-3.373,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:02:43Z,2025-11-25T09:02:43,225.424,-0.857,-0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:02:43Z,2025-11-25T09:02:43,391.26,+13.300,0.0352,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:02:43Z,2025-11-25T09:02:43,624.08,+11.030,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:02:43Z,2025-11-25T09:02:43,283.7,-0.940,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:02:43Z,2025-11-25T09:02:43,415.0,-2.780,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:02:57Z,2025-11-25T09:02:57,174.26,-8.290,-0.0454,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:02:57Z,2025-11-25T09:02:57,274.724,-1.196,-0.0043,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:02:57Z,2025-11-25T09:02:57,330.25,+11.670,0.0366,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:02:57Z,2025-11-25T09:02:57,330.11,+11.640,0.0365,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:02:57Z,2025-11-25T09:02:57,470.61,-3.390,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:02:57Z,2025-11-25T09:02:57,225.48,-0.800,-0.0034999999999999996,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:02:57Z,2025-11-25T09:02:57,391.34,+13.380,0.0354,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:02:57Z,2025-11-25T09:02:57,624.46,+11.410,0.018600000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:02:57Z,2025-11-25T09:02:57,283.55,-1.090,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:02:57Z,2025-11-25T09:02:57,414.908,-2.872,-0.0069,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:03:10Z,2025-11-25T09:03:10,174.21,-8.340,-0.045700000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:03:10Z,2025-11-25T09:03:10,274.629,-1.292,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:03:10Z,2025-11-25T09:03:10,330.36,+11.780,0.037000000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:03:10Z,2025-11-25T09:03:10,330.34,+11.870,0.0373,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:03:10Z,2025-11-25T09:03:10,471.0,-3.000,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:03:10Z,2025-11-25T09:03:10,225.46,-0.820,-0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:03:10Z,2025-11-25T09:03:10,390.9,+12.940,0.0342,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:03:10Z,2025-11-25T09:03:10,624.41,+11.360,0.018500000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:03:10Z,2025-11-25T09:03:10,283.48,-1.160,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:03:10Z,2025-11-25T09:03:10,414.845,-2.935,-0.006999999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:03:23Z,2025-11-25T09:03:23,174.25,-8.300,-0.0455,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:03:23Z,2025-11-25T09:03:23,274.64,-1.280,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:03:23Z,2025-11-25T09:03:23,330.4,+11.820,0.0371,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:03:23Z,2025-11-25T09:03:23,330.31,+11.840,0.037200000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:03:23Z,2025-11-25T09:03:23,470.8,-3.200,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:03:23Z,2025-11-25T09:03:23,225.453,-0.828,-0.0037,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:03:23Z,2025-11-25T09:03:23,391.2,+13.240,0.035,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:03:23Z,2025-11-25T09:03:23,624.29,+11.240,0.0183,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:03:23Z,2025-11-25T09:03:23,283.48,-1.160,-0.0040999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:03:23Z,2025-11-25T09:03:23,414.81,-2.970,-0.0070999999999999995,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:03:36Z,2025-11-25T09:03:36,174.28,-8.270,-0.0453,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:03:36Z,2025-11-25T09:03:36,274.59,-1.330,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:03:36Z,2025-11-25T09:03:36,330.397,+11.817,0.0371,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:03:36Z,2025-11-25T09:03:36,330.328,+11.858,0.037200000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:03:36Z,2025-11-25T09:03:36,470.75,-3.250,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:03:36Z,2025-11-25T09:03:36,225.43,-0.850,-0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:03:36Z,2025-11-25T09:03:36,391.33,+13.370,0.0354,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:03:36Z,2025-11-25T09:03:36,624.228,+11.178,0.0182,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:03:36Z,2025-11-25T09:03:36,283.69,-0.950,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:03:36Z,2025-11-25T09:03:36,415.08,-2.700,-0.006500000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:03:48Z,2025-11-25T09:03:48,174.26,-8.290,-0.0454,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:03:48Z,2025-11-25T09:03:48,274.649,-1.272,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:03:48Z,2025-11-25T09:03:48,330.36,+11.780,0.037000000000000005,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:03:48Z,2025-11-25T09:03:48,330.344,+11.874,0.0373,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:03:48Z,2025-11-25T09:03:48,470.6,-3.400,-0.0072,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:03:48Z,2025-11-25T09:03:48,225.4,-0.880,-0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:03:48Z,2025-11-25T09:03:48,391.18,+13.220,0.035,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:03:48Z,2025-11-25T09:03:48,624.24,+11.190,0.0183,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:03:48Z,2025-11-25T09:03:48,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:03:48Z,2025-11-25T09:03:48,415.01,-2.770,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:03:59Z,2025-11-25T09:03:59,174.25,-8.300,-0.0455,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:03:59Z,2025-11-25T09:03:59,274.63,-1.290,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:03:59Z,2025-11-25T09:03:59,330.34,+11.760,0.0369,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:03:59Z,2025-11-25T09:03:59,330.19,+11.720,0.0368,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:03:59Z,2025-11-25T09:03:59,470.772,-3.228,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:03:59Z,2025-11-25T09:03:59,225.39,-0.890,-0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:03:59Z,2025-11-25T09:03:59,391.31,+13.350,0.0353,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:03:59Z,2025-11-25T09:03:59,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:03:59Z,2025-11-25T09:03:59,283.499,-1.142,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:03:59Z,2025-11-25T09:03:59,415.07,-2.710,-0.006500000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:04:16Z,2025-11-25T09:04:16,174.17,-8.380,-0.045899999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:04:16Z,2025-11-25T09:04:16,274.63,-1.290,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:04:16Z,2025-11-25T09:04:16,330.17,+11.590,0.0364,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:04:16Z,2025-11-25T09:04:16,330.1,+11.630,0.0365,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:04:16Z,2025-11-25T09:04:16,470.76,-3.240,-0.0068000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:04:16Z,2025-11-25T09:04:16,225.28,-1.000,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:04:16Z,2025-11-25T09:04:16,391.21,+13.250,0.0351,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:04:16Z,2025-11-25T09:04:16,623.97,+10.920,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:04:16Z,2025-11-25T09:04:16,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:04:16Z,2025-11-25T09:04:16,414.93,-2.850,-0.0068000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:04:31Z,2025-11-25T09:04:31,174.2,-8.350,-0.045700000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:04:31Z,2025-11-25T09:04:31,274.59,-1.330,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:04:31Z,2025-11-25T09:04:31,330.277,+11.697,0.036699999999999997,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:04:31Z,2025-11-25T09:04:31,330.142,+11.672,0.036699999999999997,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:04:31Z,2025-11-25T09:04:31,470.7,-3.300,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:04:31Z,2025-11-25T09:04:31,225.245,-1.035,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:04:31Z,2025-11-25T09:04:31,391.24,+13.280,0.0351,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:04:31Z,2025-11-25T09:04:31,624.5,+11.450,0.0187,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:04:31Z,2025-11-25T09:04:31,283.378,-1.263,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:04:31Z,2025-11-25T09:04:31,415.01,-2.770,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:04:44Z,2025-11-25T09:04:44,174.2,-8.350,-0.045700000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:04:44Z,2025-11-25T09:04:44,274.62,-1.300,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:04:44Z,2025-11-25T09:04:44,330.18,+11.600,0.0364,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:04:44Z,2025-11-25T09:04:44,330.08,+11.610,0.0365,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:04:44Z,2025-11-25T09:04:44,470.68,-3.320,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:04:44Z,2025-11-25T09:04:44,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:04:44Z,2025-11-25T09:04:44,391.3,+13.340,0.0353,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:04:44Z,2025-11-25T09:04:44,624.437,+11.387,0.018600000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:04:44Z,2025-11-25T09:04:44,283.45,-1.190,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:04:44Z,2025-11-25T09:04:44,415.02,-2.760,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:04:59Z,2025-11-25T09:04:59,174.18,-8.370,-0.045899999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:04:59Z,2025-11-25T09:04:59,274.62,-1.300,-0.004699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:04:59Z,2025-11-25T09:04:59,330.1,+11.520,0.0362,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:04:59Z,2025-11-25T09:04:59,329.91,+11.440,0.0359,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:04:59Z,2025-11-25T09:04:59,470.68,-3.320,-0.006999999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:04:59Z,2025-11-25T09:04:59,225.36,-0.920,-0.0040999999999999995,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:04:59Z,2025-11-25T09:04:59,391.606,+13.646,0.0361,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:04:59Z,2025-11-25T09:04:59,624.6,+11.550,0.018799999999999997,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:04:59Z,2025-11-25T09:04:59,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:04:59Z,2025-11-25T09:04:59,415.12,-2.660,-0.0064,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:05:13Z,2025-11-25T09:05:13,174.23,-8.320,-0.045599999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:05:13Z,2025-11-25T09:05:13,274.6,-1.320,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:05:13Z,2025-11-25T09:05:13,330.02,+11.440,0.0359,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:05:13Z,2025-11-25T09:05:13,329.96,+11.490,0.0361,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:05:13Z,2025-11-25T09:05:13,470.735,-3.265,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:05:13Z,2025-11-25T09:05:13,225.32,-0.960,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:05:13Z,2025-11-25T09:05:13,391.83,+13.870,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:05:13Z,2025-11-25T09:05:13,624.661,+11.611,0.0189,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:05:13Z,2025-11-25T09:05:13,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:05:13Z,2025-11-25T09:05:13,415.069,-2.711,-0.006500000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:05:27Z,2025-11-25T09:05:27,174.4,-8.150,-0.0446,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:05:27Z,2025-11-25T09:05:27,274.59,-1.330,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:05:27Z,2025-11-25T09:05:27,329.94,+11.360,0.035699999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:05:27Z,2025-11-25T09:05:27,329.929,+11.459,0.036000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:05:27Z,2025-11-25T09:05:27,470.728,-3.272,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:05:27Z,2025-11-25T09:05:27,225.38,-0.900,-0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:05:27Z,2025-11-25T09:05:27,391.821,+13.861,0.036699999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:05:27Z,2025-11-25T09:05:27,624.77,+11.720,0.0191,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:05:27Z,2025-11-25T09:05:27,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:05:27Z,2025-11-25T09:05:27,415.043,-2.738,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:05:42Z,2025-11-25T09:05:42,174.44,-8.110,-0.0444,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:05:42Z,2025-11-25T09:05:42,274.6,-1.320,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:05:42Z,2025-11-25T09:05:42,329.96,+11.380,0.035699999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:05:42Z,2025-11-25T09:05:42,329.86,+11.390,0.0358,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:05:42Z,2025-11-25T09:05:42,470.722,-3.278,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:05:42Z,2025-11-25T09:05:42,225.32,-0.960,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:05:42Z,2025-11-25T09:05:42,391.8,+13.840,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:05:42Z,2025-11-25T09:05:42,624.65,+11.600,0.0189,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:05:42Z,2025-11-25T09:05:42,283.5,-1.140,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:05:42Z,2025-11-25T09:05:42,415.01,-2.770,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:05:55Z,2025-11-25T09:05:55,174.54,-8.010,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:05:55Z,2025-11-25T09:05:55,274.53,-1.390,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:05:55Z,2025-11-25T09:05:55,330.05,+11.470,0.036000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:05:55Z,2025-11-25T09:05:55,330.0,+11.530,0.0362,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:05:55Z,2025-11-25T09:05:55,470.46,-3.540,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:05:55Z,2025-11-25T09:05:55,225.316,-0.964,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:05:55Z,2025-11-25T09:05:55,391.93,+13.970,0.037000000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:05:55Z,2025-11-25T09:05:55,624.69,+11.640,0.019,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:05:55Z,2025-11-25T09:05:55,283.508,-1.133,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:05:55Z,2025-11-25T09:05:55,415.04,-2.740,-0.0066,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:06:07Z,2025-11-25T09:06:07,174.56,-7.990,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:06:07Z,2025-11-25T09:06:07,274.59,-1.330,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:06:07Z,2025-11-25T09:06:07,330.05,+11.470,0.036000000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:06:07Z,2025-11-25T09:06:07,329.977,+11.507,0.0361,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:06:07Z,2025-11-25T09:06:07,470.65,-3.350,-0.0070999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:06:07Z,2025-11-25T09:06:07,225.285,-0.995,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:06:07Z,2025-11-25T09:06:07,391.97,+14.010,0.0371,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:06:07Z,2025-11-25T09:06:07,624.67,+11.620,0.019,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:06:07Z,2025-11-25T09:06:07,283.78,-0.860,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:06:07Z,2025-11-25T09:06:07,415.196,-2.584,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:06:21Z,2025-11-25T09:06:21,174.54,-8.010,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:06:21Z,2025-11-25T09:06:21,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:06:21Z,2025-11-25T09:06:21,330.2,+11.620,0.0365,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:06:21Z,2025-11-25T09:06:21,330.0,+11.530,0.0362,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:06:21Z,2025-11-25T09:06:21,470.516,-3.484,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:06:21Z,2025-11-25T09:06:21,225.299,-0.981,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:06:21Z,2025-11-25T09:06:21,391.67,+13.710,0.0363,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:06:21Z,2025-11-25T09:06:21,624.4,+11.350,0.018500000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:06:21Z,2025-11-25T09:06:21,283.935,-0.705,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:06:21Z,2025-11-25T09:06:21,415.16,-2.620,-0.0063,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:06:34Z,2025-11-25T09:06:34,174.5,-8.050,-0.0441,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:06:34Z,2025-11-25T09:06:34,274.5,-1.420,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:06:34Z,2025-11-25T09:06:34,329.994,+11.414,0.0358,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:06:34Z,2025-11-25T09:06:34,329.92,+11.450,0.036000000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:06:34Z,2025-11-25T09:06:34,470.25,-3.750,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:06:34Z,2025-11-25T09:06:34,225.17,-1.110,-0.0049,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:06:34Z,2025-11-25T09:06:34,391.424,+13.464,0.0356,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:06:34Z,2025-11-25T09:06:34,624.52,+11.470,0.0187,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:06:34Z,2025-11-25T09:06:34,283.935,-0.705,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:06:34Z,2025-11-25T09:06:34,415.0,-2.780,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:06:47Z,2025-11-25T09:06:47,174.6,-7.950,-0.0436,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:06:47Z,2025-11-25T09:06:47,274.5,-1.420,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:06:47Z,2025-11-25T09:06:47,329.877,+11.297,0.0355,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:06:47Z,2025-11-25T09:06:47,329.801,+11.331,0.0356,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:06:47Z,2025-11-25T09:06:47,470.36,-3.640,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:06:47Z,2025-11-25T09:06:47,225.2,-1.080,-0.0048,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:06:47Z,2025-11-25T09:06:47,391.8,+13.840,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:06:47Z,2025-11-25T09:06:47,624.5,+11.450,0.0187,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:06:47Z,2025-11-25T09:06:47,283.935,-0.705,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:06:47Z,2025-11-25T09:06:47,414.935,-2.845,-0.0068000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:07:00Z,2025-11-25T09:07:00,174.47,-8.080,-0.0443,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:07:00Z,2025-11-25T09:07:00,274.37,-1.550,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:07:00Z,2025-11-25T09:07:00,329.8,+11.220,0.0352,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:07:00Z,2025-11-25T09:07:00,329.71,+11.240,0.0353,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:07:00Z,2025-11-25T09:07:00,470.2,-3.800,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:07:00Z,2025-11-25T09:07:00,225.2,-1.080,-0.0048,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:07:00Z,2025-11-25T09:07:00,391.759,+13.799,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:07:00Z,2025-11-25T09:07:00,624.54,+11.490,0.0187,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:07:00Z,2025-11-25T09:07:00,283.919,-0.721,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:07:00Z,2025-11-25T09:07:00,414.9,-2.880,-0.0069,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:07:13Z,2025-11-25T09:07:13,174.48,-8.070,-0.044199999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:07:13Z,2025-11-25T09:07:13,274.35,-1.570,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:07:13Z,2025-11-25T09:07:13,329.766,+11.186,0.0351,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:07:13Z,2025-11-25T09:07:13,329.65,+11.180,0.0351,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:07:13Z,2025-11-25T09:07:13,470.48,-3.520,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:07:13Z,2025-11-25T09:07:13,225.17,-1.110,-0.0049,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:07:13Z,2025-11-25T09:07:13,391.66,+13.700,0.0362,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:07:13Z,2025-11-25T09:07:13,624.46,+11.410,0.018600000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:07:13Z,2025-11-25T09:07:13,283.44,-1.200,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:07:13Z,2025-11-25T09:07:13,414.85,-2.930,-0.006999999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:07:28Z,2025-11-25T09:07:28,174.528,-8.022,-0.043899999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:07:28Z,2025-11-25T09:07:28,274.44,-1.480,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:07:28Z,2025-11-25T09:07:28,329.69,+11.110,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:07:28Z,2025-11-25T09:07:28,329.58,+11.110,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:07:28Z,2025-11-25T09:07:28,470.54,-3.460,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:07:28Z,2025-11-25T09:07:28,225.135,-1.145,-0.0051,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:07:28Z,2025-11-25T09:07:28,391.66,+13.700,0.0362,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:07:28Z,2025-11-25T09:07:28,624.41,+11.360,0.018500000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:07:28Z,2025-11-25T09:07:28,283.44,-1.200,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:07:28Z,2025-11-25T09:07:28,414.9,-2.880,-0.0069,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:07:40Z,2025-11-25T09:07:40,174.6,-7.950,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:07:40Z,2025-11-25T09:07:40,274.402,-1.518,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:07:40Z,2025-11-25T09:07:40,329.71,+11.130,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:07:40Z,2025-11-25T09:07:40,329.6,+11.130,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:07:40Z,2025-11-25T09:07:40,470.41,-3.590,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:07:40Z,2025-11-25T09:07:40,225.157,-1.123,-0.005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:07:40Z,2025-11-25T09:07:40,391.56,+13.600,0.036000000000000004,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:07:40Z,2025-11-25T09:07:40,624.349,+11.299,0.0184,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:07:40Z,2025-11-25T09:07:40,283.44,-1.200,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:07:40Z,2025-11-25T09:07:40,414.994,-2.786,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:07:54Z,2025-11-25T09:07:54,174.58,-7.970,-0.0437,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:07:54Z,2025-11-25T09:07:54,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:07:54Z,2025-11-25T09:07:54,329.676,+11.096,0.0348,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:07:54Z,2025-11-25T09:07:54,329.6,+11.130,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:07:54Z,2025-11-25T09:07:54,470.4,-3.600,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:07:54Z,2025-11-25T09:07:54,225.17,-1.110,-0.0049,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:07:54Z,2025-11-25T09:07:54,391.67,+13.710,0.0363,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:07:54Z,2025-11-25T09:07:54,624.44,+11.390,0.018600000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:07:54Z,2025-11-25T09:07:54,283.44,-1.200,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:07:54Z,2025-11-25T09:07:54,415.0,-2.780,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:08:10Z,2025-11-25T09:08:10,174.6,-7.950,-0.0436,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:08:10Z,2025-11-25T09:08:10,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:08:10Z,2025-11-25T09:08:10,329.551,+10.971,0.0344,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:08:10Z,2025-11-25T09:08:10,329.5,+11.030,0.0346,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:08:10Z,2025-11-25T09:08:10,470.35,-3.650,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:08:10Z,2025-11-25T09:08:10,225.14,-1.140,-0.005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:08:10Z,2025-11-25T09:08:10,391.72,+13.760,0.0364,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:08:10Z,2025-11-25T09:08:10,624.04,+10.990,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:08:10Z,2025-11-25T09:08:10,283.44,-1.200,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:08:10Z,2025-11-25T09:08:10,414.99,-2.790,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:08:21Z,2025-11-25T09:08:21,174.56,-7.990,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:08:21Z,2025-11-25T09:08:21,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:08:21Z,2025-11-25T09:08:21,329.77,+11.190,0.0351,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:08:21Z,2025-11-25T09:08:21,329.69,+11.220,0.0352,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:08:21Z,2025-11-25T09:08:21,470.35,-3.650,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:08:21Z,2025-11-25T09:08:21,225.11,-1.170,-0.0052,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:08:21Z,2025-11-25T09:08:21,391.76,+13.800,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:08:21Z,2025-11-25T09:08:21,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:08:21Z,2025-11-25T09:08:21,283.536,-1.104,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:08:21Z,2025-11-25T09:08:21,414.994,-2.786,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:08:35Z,2025-11-25T09:08:35,174.438,-8.112,-0.0444,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:08:35Z,2025-11-25T09:08:35,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:08:35Z,2025-11-25T09:08:35,329.694,+11.114,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:08:35Z,2025-11-25T09:08:35,329.58,+11.110,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:08:35Z,2025-11-25T09:08:35,470.317,-3.683,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:08:35Z,2025-11-25T09:08:35,225.1,-1.180,-0.0052,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:08:35Z,2025-11-25T09:08:35,390.87,+12.910,0.0342,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:08:35Z,2025-11-25T09:08:35,623.888,+10.838,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:08:35Z,2025-11-25T09:08:35,283.536,-1.104,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:08:35Z,2025-11-25T09:08:35,414.851,-2.930,-0.006999999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:08:47Z,2025-11-25T09:08:47,174.48,-8.070,-0.044199999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:08:47Z,2025-11-25T09:08:47,274.34,-1.580,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:08:47Z,2025-11-25T09:08:47,329.665,+11.085,0.0348,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:08:47Z,2025-11-25T09:08:47,329.575,+11.105,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:08:47Z,2025-11-25T09:08:47,470.34,-3.660,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:08:47Z,2025-11-25T09:08:47,225.149,-1.131,-0.005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:08:47Z,2025-11-25T09:08:47,390.13,+12.170,0.0322,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:08:47Z,2025-11-25T09:08:47,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:08:47Z,2025-11-25T09:08:47,283.536,-1.104,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:08:47Z,2025-11-25T09:08:47,414.96,-2.820,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:09:07Z,2025-11-25T09:09:07,174.41,-8.140,-0.0446,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:09:07Z,2025-11-25T09:09:07,274.37,-1.550,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:09:07Z,2025-11-25T09:09:07,329.5,+10.920,0.034300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:09:07Z,2025-11-25T09:09:07,329.449,+10.979,0.0345,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:09:07Z,2025-11-25T09:09:07,470.31,-3.690,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:09:07Z,2025-11-25T09:09:07,225.125,-1.155,-0.0051,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:09:07Z,2025-11-25T09:09:07,390.07,+12.110,0.032,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:09:07Z,2025-11-25T09:09:07,623.91,+10.860,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:09:07Z,2025-11-25T09:09:07,283.536,-1.104,-0.0039000000000000003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:09:07Z,2025-11-25T09:09:07,414.97,-2.810,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:09:20Z,2025-11-25T09:09:20,174.465,-8.085,-0.0443,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:09:20Z,2025-11-25T09:09:20,274.45,-1.470,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:09:20Z,2025-11-25T09:09:20,329.635,+11.055,0.0347,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:09:20Z,2025-11-25T09:09:20,329.59,+11.120,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:09:20Z,2025-11-25T09:09:20,470.285,-3.715,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:09:20Z,2025-11-25T09:09:20,225.1,-1.180,-0.0052,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:09:20Z,2025-11-25T09:09:20,389.92,+11.960,0.0316,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:09:20Z,2025-11-25T09:09:20,623.9,+10.850,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:09:20Z,2025-11-25T09:09:20,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:09:20Z,2025-11-25T09:09:20,414.95,-2.830,-0.0068000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:09:34Z,2025-11-25T09:09:34,174.56,-7.990,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:09:34Z,2025-11-25T09:09:34,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:09:34Z,2025-11-25T09:09:34,329.79,+11.210,0.0352,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:09:34Z,2025-11-25T09:09:34,329.603,+11.133,0.035,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:09:34Z,2025-11-25T09:09:34,470.31,-3.690,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:09:34Z,2025-11-25T09:09:34,225.13,-1.150,-0.0051,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:09:34Z,2025-11-25T09:09:34,390.2,+12.240,0.032400000000000005,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:09:34Z,2025-11-25T09:09:34,624.2,+11.150,0.0182,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:09:34Z,2025-11-25T09:09:34,283.94,-0.700,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:09:34Z,2025-11-25T09:09:34,414.855,-2.925,-0.006999999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:09:46Z,2025-11-25T09:09:46,174.55,-8.001,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:09:46Z,2025-11-25T09:09:46,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:09:46Z,2025-11-25T09:09:46,329.691,+11.111,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:09:46Z,2025-11-25T09:09:46,329.58,+11.110,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:09:46Z,2025-11-25T09:09:46,470.28,-3.720,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:09:46Z,2025-11-25T09:09:46,225.135,-1.145,-0.0051,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:09:46Z,2025-11-25T09:09:46,390.24,+12.280,0.0325,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:09:46Z,2025-11-25T09:09:46,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:09:46Z,2025-11-25T09:09:46,283.94,-0.700,-0.0025,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:09:46Z,2025-11-25T09:09:46,414.94,-2.840,-0.0068000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:10:00Z,2025-11-25T09:10:00,174.6,-7.950,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:10:00Z,2025-11-25T09:10:00,274.46,-1.460,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:10:00Z,2025-11-25T09:10:00,329.72,+11.140,0.035,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:10:00Z,2025-11-25T09:10:00,329.59,+11.120,0.0349,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:10:00Z,2025-11-25T09:10:00,470.3,-3.700,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:10:00Z,2025-11-25T09:10:00,225.166,-1.114,-0.0049,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:10:00Z,2025-11-25T09:10:00,389.96,+12.000,0.0317,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:10:00Z,2025-11-25T09:10:00,624.1,+11.050,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:10:00Z,2025-11-25T09:10:00,283.43,-1.210,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:10:00Z,2025-11-25T09:10:00,415.0,-2.780,-0.0067,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:10:16Z,2025-11-25T09:10:16,174.78,-7.770,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:10:16Z,2025-11-25T09:10:16,274.47,-1.450,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:10:16Z,2025-11-25T09:10:16,329.85,+11.270,0.0354,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:10:16Z,2025-11-25T09:10:16,329.721,+11.251,0.0353,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:10:16Z,2025-11-25T09:10:16,470.25,-3.750,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:10:16Z,2025-11-25T09:10:16,225.31,-0.970,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:10:16Z,2025-11-25T09:10:16,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:10:16Z,2025-11-25T09:10:16,623.95,+10.900,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:10:16Z,2025-11-25T09:10:16,283.68,-0.960,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:10:16Z,2025-11-25T09:10:16,415.21,-2.570,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:10:30Z,2025-11-25T09:10:30,174.73,-7.820,-0.042800000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:10:30Z,2025-11-25T09:10:30,274.46,-1.460,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:10:30Z,2025-11-25T09:10:30,329.87,+11.290,0.0354,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:10:30Z,2025-11-25T09:10:30,329.79,+11.320,0.0355,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:10:30Z,2025-11-25T09:10:30,470.4,-3.600,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:10:30Z,2025-11-25T09:10:30,225.24,-1.040,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:10:30Z,2025-11-25T09:10:30,390.01,+12.050,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:10:30Z,2025-11-25T09:10:30,624.1,+11.050,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:10:30Z,2025-11-25T09:10:30,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:10:30Z,2025-11-25T09:10:30,415.33,-2.450,-0.0059,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:10:43Z,2025-11-25T09:10:43,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:10:43Z,2025-11-25T09:10:43,274.471,-1.449,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:10:43Z,2025-11-25T09:10:43,329.867,+11.287,0.0354,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:10:43Z,2025-11-25T09:10:43,329.899,+11.429,0.0359,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:10:43Z,2025-11-25T09:10:43,470.45,-3.550,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:10:43Z,2025-11-25T09:10:43,225.2,-1.080,-0.0048,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:10:43Z,2025-11-25T09:10:43,390.1,+12.140,0.0321,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:10:43Z,2025-11-25T09:10:43,624.1,+11.050,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:10:43Z,2025-11-25T09:10:43,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:10:43Z,2025-11-25T09:10:43,415.2,-2.580,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:10:55Z,2025-11-25T09:10:55,174.79,-7.760,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:10:55Z,2025-11-25T09:10:55,274.471,-1.449,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:10:55Z,2025-11-25T09:10:55,329.98,+11.400,0.0358,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:10:55Z,2025-11-25T09:10:55,329.86,+11.390,0.0358,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:10:55Z,2025-11-25T09:10:55,470.431,-3.569,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:10:55Z,2025-11-25T09:10:55,225.319,-0.961,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:10:55Z,2025-11-25T09:10:55,390.3,+12.340,0.0326,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:10:55Z,2025-11-25T09:10:55,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:10:55Z,2025-11-25T09:10:55,283.41,-1.230,-0.0043,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:10:55Z,2025-11-25T09:10:55,415.2,-2.580,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:11:11Z,2025-11-25T09:11:11,174.805,-7.745,-0.0424,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:11:11Z,2025-11-25T09:11:11,274.47,-1.450,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:11:11Z,2025-11-25T09:11:11,329.94,+11.360,0.035699999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:11:11Z,2025-11-25T09:11:11,329.88,+11.410,0.0358,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:11:11Z,2025-11-25T09:11:11,470.45,-3.550,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:11:11Z,2025-11-25T09:11:11,225.25,-1.030,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:11:11Z,2025-11-25T09:11:11,390.11,+12.150,0.0321,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:11:11Z,2025-11-25T09:11:11,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:11:11Z,2025-11-25T09:11:11,283.44,-1.200,-0.0042,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:11:11Z,2025-11-25T09:11:11,415.292,-2.488,-0.006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:11:24Z,2025-11-25T09:11:24,174.775,-7.775,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:11:24Z,2025-11-25T09:11:24,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:11:24Z,2025-11-25T09:11:24,329.93,+11.350,0.0356,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:11:24Z,2025-11-25T09:11:24,329.867,+11.397,0.0358,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:11:24Z,2025-11-25T09:11:24,470.29,-3.710,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:11:24Z,2025-11-25T09:11:24,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:11:24Z,2025-11-25T09:11:24,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:11:24Z,2025-11-25T09:11:24,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:11:24Z,2025-11-25T09:11:24,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:11:24Z,2025-11-25T09:11:24,415.4,-2.380,-0.005699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:11:37Z,2025-11-25T09:11:37,174.64,-7.910,-0.0433,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:11:37Z,2025-11-25T09:11:37,274.48,-1.440,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:11:37Z,2025-11-25T09:11:37,329.96,+11.380,0.035699999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:11:37Z,2025-11-25T09:11:37,329.87,+11.400,0.0358,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:11:37Z,2025-11-25T09:11:37,470.225,-3.775,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:11:37Z,2025-11-25T09:11:37,225.38,-0.900,-0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:11:37Z,2025-11-25T09:11:37,390.0,+12.040,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:11:37Z,2025-11-25T09:11:37,623.9,+10.850,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:11:37Z,2025-11-25T09:11:37,283.86,-0.780,-0.0027,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:11:37Z,2025-11-25T09:11:37,415.5,-2.280,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:11:52Z,2025-11-25T09:11:52,174.56,-7.990,-0.0438,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:11:52Z,2025-11-25T09:11:52,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:11:52Z,2025-11-25T09:11:52,329.99,+11.410,0.0358,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:11:52Z,2025-11-25T09:11:52,329.91,+11.440,0.0359,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:11:52Z,2025-11-25T09:11:52,470.15,-3.850,-0.008100000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:11:52Z,2025-11-25T09:11:52,225.38,-0.900,-0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:11:52Z,2025-11-25T09:11:52,389.72,+11.760,0.0311,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:11:52Z,2025-11-25T09:11:52,624.033,+10.983,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:11:52Z,2025-11-25T09:11:52,283.75,-0.890,-0.0031,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:11:52Z,2025-11-25T09:11:52,415.53,-2.250,-0.0054,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:12:09Z,2025-11-25T09:12:09,174.52,-8.030,-0.044000000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:12:09Z,2025-11-25T09:12:09,274.561,-1.359,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:12:09Z,2025-11-25T09:12:09,329.85,+11.270,0.0354,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:12:09Z,2025-11-25T09:12:09,329.76,+11.290,0.0355,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:12:09Z,2025-11-25T09:12:09,470.2,-3.800,-0.008,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:12:09Z,2025-11-25T09:12:09,225.25,-1.030,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:12:09Z,2025-11-25T09:12:09,389.794,+11.834,0.0313,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:12:09Z,2025-11-25T09:12:09,623.9,+10.850,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:12:09Z,2025-11-25T09:12:09,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:12:09Z,2025-11-25T09:12:09,415.49,-2.290,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:12:24Z,2025-11-25T09:12:24,174.61,-7.940,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:12:24Z,2025-11-25T09:12:24,274.48,-1.440,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:12:24Z,2025-11-25T09:12:24,329.77,+11.190,0.0351,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:12:24Z,2025-11-25T09:12:24,329.68,+11.210,0.0352,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:12:24Z,2025-11-25T09:12:24,470.258,-3.742,-0.0079,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:12:24Z,2025-11-25T09:12:24,225.28,-1.000,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:12:24Z,2025-11-25T09:12:24,389.875,+11.915,0.0315,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:12:24Z,2025-11-25T09:12:24,623.99,+10.940,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:12:24Z,2025-11-25T09:12:24,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:12:24Z,2025-11-25T09:12:24,415.45,-2.330,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:12:36Z,2025-11-25T09:12:36,174.65,-7.900,-0.0433,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:12:36Z,2025-11-25T09:12:36,274.568,-1.352,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:12:36Z,2025-11-25T09:12:36,329.75,+11.170,0.0351,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:12:36Z,2025-11-25T09:12:36,329.7,+11.230,0.0353,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:12:36Z,2025-11-25T09:12:36,470.28,-3.720,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:12:36Z,2025-11-25T09:12:36,225.29,-0.990,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:12:36Z,2025-11-25T09:12:36,390.388,+12.428,0.0329,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:12:36Z,2025-11-25T09:12:36,624.04,+10.990,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:12:36Z,2025-11-25T09:12:36,283.628,-1.013,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:12:36Z,2025-11-25T09:12:36,415.615,-2.165,-0.0052,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:12:51Z,2025-11-25T09:12:51,174.7,-7.850,-0.043,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:12:51Z,2025-11-25T09:12:51,274.47,-1.450,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:12:51Z,2025-11-25T09:12:51,329.7,+11.120,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:12:51Z,2025-11-25T09:12:51,329.7,+11.230,0.0353,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:12:51Z,2025-11-25T09:12:51,470.4,-3.600,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:12:51Z,2025-11-25T09:12:51,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:12:51Z,2025-11-25T09:12:51,390.76,+12.800,0.0339,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:12:51Z,2025-11-25T09:12:51,623.95,+10.900,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:12:51Z,2025-11-25T09:12:51,283.628,-1.013,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:12:51Z,2025-11-25T09:12:51,415.57,-2.210,-0.0053,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:13:06Z,2025-11-25T09:13:06,174.69,-7.860,-0.0431,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:13:06Z,2025-11-25T09:13:06,274.565,-1.355,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:13:06Z,2025-11-25T09:13:06,329.69,+11.110,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:13:06Z,2025-11-25T09:13:06,329.641,+11.171,0.0351,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:13:06Z,2025-11-25T09:13:06,470.33,-3.670,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:13:06Z,2025-11-25T09:13:06,225.28,-1.000,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:13:06Z,2025-11-25T09:13:06,390.68,+12.720,0.0337,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:13:06Z,2025-11-25T09:13:06,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:13:06Z,2025-11-25T09:13:06,283.628,-1.013,-0.0036,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:13:06Z,2025-11-25T09:13:06,415.577,-2.203,-0.0053,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:13:22Z,2025-11-25T09:13:22,174.94,-7.610,-0.0417,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:13:22Z,2025-11-25T09:13:22,274.553,-1.367,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:13:22Z,2025-11-25T09:13:22,329.71,+11.130,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:13:22Z,2025-11-25T09:13:22,329.66,+11.190,0.0351,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:13:22Z,2025-11-25T09:13:22,470.35,-3.650,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:13:22Z,2025-11-25T09:13:22,225.31,-0.970,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:13:22Z,2025-11-25T09:13:22,390.5,+12.540,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:13:22Z,2025-11-25T09:13:22,623.82,+10.770,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:13:22Z,2025-11-25T09:13:22,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:13:22Z,2025-11-25T09:13:22,415.538,-2.242,-0.0054,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:14:04Z,2025-11-25T09:14:04,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:14:04Z,2025-11-25T09:14:04,274.57,-1.350,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:14:04Z,2025-11-25T09:14:04,329.542,+10.962,0.0344,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:14:04Z,2025-11-25T09:14:04,329.67,+11.200,0.0352,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:14:04Z,2025-11-25T09:14:04,470.3,-3.700,-0.0078000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:14:04Z,2025-11-25T09:14:04,225.335,-0.945,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:14:04Z,2025-11-25T09:14:04,390.495,+12.535,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:14:04Z,2025-11-25T09:14:04,623.95,+10.900,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:14:04Z,2025-11-25T09:14:04,283.399,-1.241,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:14:04Z,2025-11-25T09:14:04,415.51,-2.270,-0.0054,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:14:34Z,2025-11-25T09:14:34,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:14:34Z,2025-11-25T09:14:34,274.566,-1.354,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:14:34Z,2025-11-25T09:14:34,329.704,+11.124,0.0349,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:14:34Z,2025-11-25T09:14:34,329.685,+11.215,0.0352,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:14:34Z,2025-11-25T09:14:34,470.525,-3.475,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:14:34Z,2025-11-25T09:14:34,225.47,-0.810,-0.0036,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:14:34Z,2025-11-25T09:14:34,390.439,+12.479,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:14:34Z,2025-11-25T09:14:34,624.32,+11.270,0.0184,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:14:34Z,2025-11-25T09:14:34,283.35,-1.290,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:14:34Z,2025-11-25T09:14:34,415.59,-2.190,-0.0052,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:15:00Z,2025-11-25T09:15:00,174.79,-7.760,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:15:00Z,2025-11-25T09:15:00,274.57,-1.350,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:15:00Z,2025-11-25T09:15:00,329.52,+10.940,0.034300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:15:00Z,2025-11-25T09:15:00,329.5,+11.030,0.0346,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:15:00Z,2025-11-25T09:15:00,470.35,-3.650,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:15:00Z,2025-11-25T09:15:00,225.42,-0.860,-0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:15:00Z,2025-11-25T09:15:00,390.43,+12.470,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:15:00Z,2025-11-25T09:15:00,624.37,+11.320,0.018500000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:15:00Z,2025-11-25T09:15:00,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:15:00Z,2025-11-25T09:15:00,415.56,-2.220,-0.0053,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:15:16Z,2025-11-25T09:15:16,174.67,-7.880,-0.0432,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:15:16Z,2025-11-25T09:15:16,274.57,-1.350,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:15:16Z,2025-11-25T09:15:16,329.389,+10.809,0.0339,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:15:16Z,2025-11-25T09:15:16,329.2,+10.730,0.0337,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:15:16Z,2025-11-25T09:15:16,470.49,-3.510,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:15:16Z,2025-11-25T09:15:16,225.357,-0.923,-0.0040999999999999995,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:15:16Z,2025-11-25T09:15:16,390.064,+12.104,0.032,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:15:16Z,2025-11-25T09:15:16,624.2,+11.150,0.0182,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:15:16Z,2025-11-25T09:15:16,283.4,-1.240,-0.0044,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:15:16Z,2025-11-25T09:15:16,415.53,-2.250,-0.0054,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:15:29Z,2025-11-25T09:15:29,174.8,-7.750,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:15:29Z,2025-11-25T09:15:29,274.56,-1.360,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:15:29Z,2025-11-25T09:15:29,329.52,+10.940,0.034300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:15:29Z,2025-11-25T09:15:29,329.398,+10.928,0.034300000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:15:29Z,2025-11-25T09:15:29,470.455,-3.545,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:15:29Z,2025-11-25T09:15:29,225.43,-0.850,-0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:15:29Z,2025-11-25T09:15:29,389.855,+11.895,0.0315,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:15:29Z,2025-11-25T09:15:29,624.27,+11.220,0.0183,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:15:29Z,2025-11-25T09:15:29,283.55,-1.090,-0.0038,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:15:29Z,2025-11-25T09:15:29,415.68,-2.100,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:15:43Z,2025-11-25T09:15:43,174.82,-7.730,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:15:43Z,2025-11-25T09:15:43,274.45,-1.470,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:15:43Z,2025-11-25T09:15:43,329.51,+10.930,0.034300000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:15:43Z,2025-11-25T09:15:43,329.43,+10.960,0.0344,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:15:43Z,2025-11-25T09:15:43,470.42,-3.580,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:15:43Z,2025-11-25T09:15:43,225.33,-0.950,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:15:43Z,2025-11-25T09:15:43,389.896,+11.936,0.0316,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:15:43Z,2025-11-25T09:15:43,624.25,+11.200,0.0183,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:15:43Z,2025-11-25T09:15:43,283.26,-1.380,-0.0048,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:15:43Z,2025-11-25T09:15:43,415.56,-2.220,-0.0053,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:15:57Z,2025-11-25T09:15:57,174.78,-7.770,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:15:57Z,2025-11-25T09:15:57,274.47,-1.450,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:15:57Z,2025-11-25T09:15:57,329.562,+10.982,0.0345,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:15:57Z,2025-11-25T09:15:57,329.5,+11.030,0.0346,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:15:57Z,2025-11-25T09:15:57,470.46,-3.540,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:15:57Z,2025-11-25T09:15:57,225.38,-0.900,-0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:15:57Z,2025-11-25T09:15:57,389.999,+12.039,0.0319,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:15:57Z,2025-11-25T09:15:57,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:15:57Z,2025-11-25T09:15:57,283.29,-1.350,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:15:57Z,2025-11-25T09:15:57,415.46,-2.320,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:16:12Z,2025-11-25T09:16:12,174.827,-7.723,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:16:12Z,2025-11-25T09:16:12,274.44,-1.480,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:16:12Z,2025-11-25T09:16:12,329.43,+10.850,0.0341,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:16:12Z,2025-11-25T09:16:12,329.37,+10.900,0.0342,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:16:12Z,2025-11-25T09:16:12,470.454,-3.546,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:16:12Z,2025-11-25T09:16:12,225.43,-0.850,-0.0038,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:16:12Z,2025-11-25T09:16:12,390.25,+12.290,0.0325,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:16:12Z,2025-11-25T09:16:12,623.94,+10.890,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:16:12Z,2025-11-25T09:16:12,283.29,-1.350,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:16:12Z,2025-11-25T09:16:12,415.47,-2.310,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:16:25Z,2025-11-25T09:16:25,174.8,-7.750,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:16:25Z,2025-11-25T09:16:25,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:16:25Z,2025-11-25T09:16:25,329.4,+10.820,0.034,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:16:25Z,2025-11-25T09:16:25,329.3,+10.830,0.034,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:16:25Z,2025-11-25T09:16:25,470.39,-3.610,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:16:25Z,2025-11-25T09:16:25,225.29,-0.990,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:16:25Z,2025-11-25T09:16:25,390.36,+12.400,0.032799999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:16:25Z,2025-11-25T09:16:25,623.96,+10.910,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:16:25Z,2025-11-25T09:16:25,283.1,-1.540,-0.0054,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:16:25Z,2025-11-25T09:16:25,415.6,-2.180,-0.0052,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:16:42Z,2025-11-25T09:16:42,174.88,-7.670,-0.042,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:16:42Z,2025-11-25T09:16:42,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:16:42Z,2025-11-25T09:16:42,329.37,+10.790,0.0339,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:16:42Z,2025-11-25T09:16:42,329.27,+10.800,0.0339,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:16:42Z,2025-11-25T09:16:42,470.53,-3.470,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:16:42Z,2025-11-25T09:16:42,225.33,-0.950,-0.0042,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:16:42Z,2025-11-25T09:16:42,390.346,+12.386,0.032799999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:16:42Z,2025-11-25T09:16:42,623.9,+10.850,0.0177,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:16:42Z,2025-11-25T09:16:42,283.15,-1.490,-0.0052,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:16:42Z,2025-11-25T09:16:42,415.54,-2.240,-0.0054,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:16:55Z,2025-11-25T09:16:55,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:16:55Z,2025-11-25T09:16:55,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:16:55Z,2025-11-25T09:16:55,329.35,+10.770,0.0338,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:16:55Z,2025-11-25T09:16:55,329.27,+10.800,0.0339,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:16:55Z,2025-11-25T09:16:55,470.455,-3.545,-0.0075,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:16:55Z,2025-11-25T09:16:55,225.288,-0.993,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:16:55Z,2025-11-25T09:16:55,390.43,+12.470,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:16:55Z,2025-11-25T09:16:55,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:16:55Z,2025-11-25T09:16:55,282.8,-1.840,-0.006500000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:16:55Z,2025-11-25T09:16:55,415.585,-2.195,-0.0053,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:17:09Z,2025-11-25T09:17:09,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:17:09Z,2025-11-25T09:17:09,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:17:09Z,2025-11-25T09:17:09,329.03,+10.450,0.032799999999999996,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:17:09Z,2025-11-25T09:17:09,328.98,+10.510,0.033,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:17:09Z,2025-11-25T09:17:09,470.38,-3.620,-0.0076,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:17:09Z,2025-11-25T09:17:09,225.28,-1.000,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:17:09Z,2025-11-25T09:17:09,390.57,+12.610,0.0334,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:17:09Z,2025-11-25T09:17:09,623.97,+10.920,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:17:09Z,2025-11-25T09:17:09,282.914,-1.726,-0.0060999999999999995,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:17:09Z,2025-11-25T09:17:09,415.5,-2.280,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:17:24Z,2025-11-25T09:17:24,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:17:24Z,2025-11-25T09:17:24,274.36,-1.560,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:17:24Z,2025-11-25T09:17:24,328.84,+10.260,0.0322,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:17:24Z,2025-11-25T09:17:24,328.82,+10.350,0.0325,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:17:24Z,2025-11-25T09:17:24,470.35,-3.650,-0.0077,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:17:24Z,2025-11-25T09:17:24,225.29,-0.990,-0.0044,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:17:24Z,2025-11-25T09:17:24,390.72,+12.760,0.0338,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:17:24Z,2025-11-25T09:17:24,623.85,+10.800,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:17:24Z,2025-11-25T09:17:24,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:17:24Z,2025-11-25T09:17:24,415.47,-2.310,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:17:39Z,2025-11-25T09:17:39,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:17:39Z,2025-11-25T09:17:39,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:17:39Z,2025-11-25T09:17:39,328.67,+10.090,0.0317,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:17:39Z,2025-11-25T09:17:39,328.64,+10.170,0.0319,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:17:39Z,2025-11-25T09:17:39,470.48,-3.520,-0.0074,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:17:39Z,2025-11-25T09:17:39,225.26,-1.020,-0.0045000000000000005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:17:39Z,2025-11-25T09:17:39,390.535,+12.575,0.0333,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:17:39Z,2025-11-25T09:17:39,623.87,+10.820,0.0176,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:17:39Z,2025-11-25T09:17:39,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:17:39Z,2025-11-25T09:17:39,415.461,-2.319,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:17:55Z,2025-11-25T09:17:55,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:17:55Z,2025-11-25T09:17:55,274.42,-1.500,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:17:55Z,2025-11-25T09:17:55,328.74,+10.160,0.0319,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:17:55Z,2025-11-25T09:17:55,328.9,+10.430,0.032799999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:17:55Z,2025-11-25T09:17:55,470.54,-3.460,-0.0073,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:17:55Z,2025-11-25T09:17:55,225.245,-1.035,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:17:55Z,2025-11-25T09:17:55,390.5,+12.540,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:17:55Z,2025-11-25T09:17:55,624.016,+10.966,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:17:55Z,2025-11-25T09:17:55,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:17:55Z,2025-11-25T09:17:55,415.78,-2.000,-0.0048,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:18:10Z,2025-11-25T09:18:10,174.831,-7.720,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:18:10Z,2025-11-25T09:18:10,274.48,-1.440,-0.0052,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:18:10Z,2025-11-25T09:18:10,328.996,+10.416,0.0327,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:18:10Z,2025-11-25T09:18:10,328.88,+10.410,0.0327,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:18:10Z,2025-11-25T09:18:10,471.0,-3.000,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:18:10Z,2025-11-25T09:18:10,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:18:10Z,2025-11-25T09:18:10,390.648,+12.688,0.0336,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:18:10Z,2025-11-25T09:18:10,624.005,+10.955,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:18:10Z,2025-11-25T09:18:10,282.95,-1.690,-0.0059,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:18:10Z,2025-11-25T09:18:10,415.81,-1.970,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:18:24Z,2025-11-25T09:18:24,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:18:24Z,2025-11-25T09:18:24,274.53,-1.390,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:18:24Z,2025-11-25T09:18:24,328.822,+10.242,0.0321,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:18:24Z,2025-11-25T09:18:24,328.75,+10.280,0.0323,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:18:24Z,2025-11-25T09:18:24,471.0,-3.000,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:18:24Z,2025-11-25T09:18:24,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:18:24Z,2025-11-25T09:18:24,390.525,+12.565,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:18:24Z,2025-11-25T09:18:24,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:18:24Z,2025-11-25T09:18:24,283.19,-1.450,-0.0051,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:18:24Z,2025-11-25T09:18:24,415.75,-2.030,-0.0049,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:18:40Z,2025-11-25T09:18:40,174.88,-7.670,-0.042,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:18:40Z,2025-11-25T09:18:40,274.44,-1.480,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:18:40Z,2025-11-25T09:18:40,328.88,+10.300,0.0323,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:18:40Z,2025-11-25T09:18:40,328.87,+10.400,0.0327,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:18:40Z,2025-11-25T09:18:40,470.993,-3.007,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:18:40Z,2025-11-25T09:18:40,225.35,-0.930,-0.0040999999999999995,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:18:40Z,2025-11-25T09:18:40,390.57,+12.610,0.0334,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:18:40Z,2025-11-25T09:18:40,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:18:40Z,2025-11-25T09:18:40,283.36,-1.280,-0.0045000000000000005,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:18:40Z,2025-11-25T09:18:40,415.83,-1.950,-0.004699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:18:55Z,2025-11-25T09:18:55,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:18:55Z,2025-11-25T09:18:55,274.47,-1.450,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:18:55Z,2025-11-25T09:18:55,328.991,+10.411,0.0327,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:18:55Z,2025-11-25T09:18:55,328.97,+10.500,0.033,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:18:55Z,2025-11-25T09:18:55,470.98,-3.020,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:18:55Z,2025-11-25T09:18:55,225.27,-1.010,-0.0045000000000000005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:18:55Z,2025-11-25T09:18:55,390.569,+12.609,0.0334,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:18:55Z,2025-11-25T09:18:55,624.019,+10.969,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:18:55Z,2025-11-25T09:18:55,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:18:55Z,2025-11-25T09:18:55,415.77,-2.010,-0.0048,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:19:09Z,2025-11-25T09:19:09,174.77,-7.780,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:19:09Z,2025-11-25T09:19:09,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:19:09Z,2025-11-25T09:19:09,328.666,+10.086,0.0317,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:19:09Z,2025-11-25T09:19:09,328.63,+10.160,0.0319,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:19:09Z,2025-11-25T09:19:09,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:19:09Z,2025-11-25T09:19:09,225.27,-1.010,-0.0045000000000000005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:19:09Z,2025-11-25T09:19:09,390.752,+12.792,0.0338,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:19:09Z,2025-11-25T09:19:09,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:19:09Z,2025-11-25T09:19:09,283.34,-1.300,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:19:09Z,2025-11-25T09:19:09,415.655,-2.125,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:19:27Z,2025-11-25T09:19:27,174.83,-7.720,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:19:27Z,2025-11-25T09:19:27,274.37,-1.550,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:19:27Z,2025-11-25T09:19:27,328.67,+10.090,0.0317,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:19:27Z,2025-11-25T09:19:27,328.6,+10.130,0.0318,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:19:27Z,2025-11-25T09:19:27,470.72,-3.280,-0.0069,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:19:27Z,2025-11-25T09:19:27,225.305,-0.975,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:19:27Z,2025-11-25T09:19:27,390.8,+12.840,0.034,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:19:27Z,2025-11-25T09:19:27,624.1,+11.050,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:19:27Z,2025-11-25T09:19:27,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:19:27Z,2025-11-25T09:19:27,415.642,-2.138,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:19:46Z,2025-11-25T09:19:46,174.87,-7.680,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:19:46Z,2025-11-25T09:19:46,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:19:46Z,2025-11-25T09:19:46,328.66,+10.080,0.0316,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:19:46Z,2025-11-25T09:19:46,328.561,+10.091,0.0317,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:19:46Z,2025-11-25T09:19:46,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:19:46Z,2025-11-25T09:19:46,225.35,-0.930,-0.0040999999999999995,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:19:46Z,2025-11-25T09:19:46,390.9,+12.940,0.0342,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:19:46Z,2025-11-25T09:19:46,624.05,+11.000,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:19:46Z,2025-11-25T09:19:46,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:19:46Z,2025-11-25T09:19:46,415.66,-2.120,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:20:03Z,2025-11-25T09:20:03,174.839,-7.711,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:20:03Z,2025-11-25T09:20:03,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:20:03Z,2025-11-25T09:20:03,328.44,+9.860,0.030899999999999997,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:20:03Z,2025-11-25T09:20:03,328.539,+10.069,0.0316,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:20:03Z,2025-11-25T09:20:03,470.95,-3.050,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:20:03Z,2025-11-25T09:20:03,225.4,-0.880,-0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:20:03Z,2025-11-25T09:20:03,390.9,+12.940,0.0342,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:20:03Z,2025-11-25T09:20:03,624.022,+10.972,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:20:03Z,2025-11-25T09:20:03,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:20:03Z,2025-11-25T09:20:03,415.7,-2.080,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:20:23Z,2025-11-25T09:20:23,174.832,-7.718,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:20:23Z,2025-11-25T09:20:23,274.45,-1.470,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:20:23Z,2025-11-25T09:20:23,328.4,+9.820,0.0308,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:20:23Z,2025-11-25T09:20:23,328.39,+9.920,0.0311,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:20:23Z,2025-11-25T09:20:23,471.1,-2.900,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:20:23Z,2025-11-25T09:20:23,225.4,-0.880,-0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:20:23Z,2025-11-25T09:20:23,390.72,+12.760,0.0338,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:20:23Z,2025-11-25T09:20:23,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:20:23Z,2025-11-25T09:20:23,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:20:23Z,2025-11-25T09:20:23,415.68,-2.100,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:20:41Z,2025-11-25T09:20:41,174.87,-7.680,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:20:41Z,2025-11-25T09:20:41,274.47,-1.450,-0.0053,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:20:41Z,2025-11-25T09:20:41,328.67,+10.090,0.0317,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:20:41Z,2025-11-25T09:20:41,328.65,+10.180,0.032,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:20:41Z,2025-11-25T09:20:41,470.96,-3.040,-0.0064,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:20:41Z,2025-11-25T09:20:41,225.39,-0.890,-0.0039000000000000003,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:20:41Z,2025-11-25T09:20:41,390.5,+12.540,0.0332,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:20:41Z,2025-11-25T09:20:41,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:20:41Z,2025-11-25T09:20:41,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:20:41Z,2025-11-25T09:20:41,415.7,-2.080,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:20:56Z,2025-11-25T09:20:56,174.82,-7.730,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:20:56Z,2025-11-25T09:20:56,274.381,-1.539,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:20:56Z,2025-11-25T09:20:56,328.66,+10.080,0.0316,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:20:56Z,2025-11-25T09:20:56,328.73,+10.260,0.0322,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:20:56Z,2025-11-25T09:20:56,471.068,-2.933,-0.0062,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:20:56Z,2025-11-25T09:20:56,225.345,-0.935,-0.0040999999999999995,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:20:56Z,2025-11-25T09:20:56,390.42,+12.460,0.033,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:20:56Z,2025-11-25T09:20:56,624.075,+11.025,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:20:56Z,2025-11-25T09:20:56,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:20:56Z,2025-11-25T09:20:56,415.702,-2.078,-0.005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:21:10Z,2025-11-25T09:21:10,174.805,-7.745,-0.0424,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:21:10Z,2025-11-25T09:21:10,274.37,-1.550,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:21:10Z,2025-11-25T09:21:10,328.72,+10.140,0.0318,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:21:10Z,2025-11-25T09:21:10,328.703,+10.233,0.0321,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:21:10Z,2025-11-25T09:21:10,471.15,-2.850,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:21:10Z,2025-11-25T09:21:10,225.24,-1.040,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:21:10Z,2025-11-25T09:21:10,390.25,+12.290,0.0325,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:21:10Z,2025-11-25T09:21:10,624.075,+11.025,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:21:10Z,2025-11-25T09:21:10,283.0,-1.640,-0.0058,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:21:10Z,2025-11-25T09:21:10,415.67,-2.110,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:21:24Z,2025-11-25T09:21:24,174.703,-7.847,-0.043,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:21:24Z,2025-11-25T09:21:24,274.381,-1.539,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:21:24Z,2025-11-25T09:21:24,328.67,+10.090,0.0317,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:21:24Z,2025-11-25T09:21:24,328.76,+10.290,0.0323,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:21:24Z,2025-11-25T09:21:24,471.25,-2.750,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:21:24Z,2025-11-25T09:21:24,225.23,-1.050,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:21:24Z,2025-11-25T09:21:24,390.24,+12.280,0.0325,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:21:24Z,2025-11-25T09:21:24,624.09,+11.040,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:21:24Z,2025-11-25T09:21:24,283.34,-1.300,-0.0046,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:21:24Z,2025-11-25T09:21:24,415.47,-2.310,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:21:45Z,2025-11-25T09:21:45,174.6,-7.950,-0.0435,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:21:45Z,2025-11-25T09:21:45,274.43,-1.490,-0.0054,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:21:45Z,2025-11-25T09:21:45,329.0,+10.420,0.0327,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:21:45Z,2025-11-25T09:21:45,329.07,+10.600,0.0333,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:21:45Z,2025-11-25T09:21:45,471.18,-2.820,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:21:45Z,2025-11-25T09:21:45,225.26,-1.020,-0.0045000000000000005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:21:45Z,2025-11-25T09:21:45,390.384,+12.424,0.0329,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:21:45Z,2025-11-25T09:21:45,624.023,+10.973,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:21:45Z,2025-11-25T09:21:45,283.25,-1.390,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:21:45Z,2025-11-25T09:21:45,415.41,-2.370,-0.005699999999999999,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:22:01Z,2025-11-25T09:22:01,174.47,-8.080,-0.0443,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:22:01Z,2025-11-25T09:22:01,274.4,-1.520,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:22:01Z,2025-11-25T09:22:01,328.88,+10.300,0.0323,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:22:01Z,2025-11-25T09:22:01,329.09,+10.620,0.0333,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:22:01Z,2025-11-25T09:22:01,471.18,-2.820,-0.0059,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:22:01Z,2025-11-25T09:22:01,225.25,-1.030,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:22:01Z,2025-11-25T09:22:01,390.151,+12.191,0.0323,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:22:01Z,2025-11-25T09:22:01,624.001,+10.951,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:22:01Z,2025-11-25T09:22:01,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:22:01Z,2025-11-25T09:22:01,415.255,-2.525,-0.006,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:22:21Z,2025-11-25T09:22:21,174.451,-8.099,-0.0444,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:22:21Z,2025-11-25T09:22:21,274.38,-1.540,-0.005600000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:22:21Z,2025-11-25T09:22:21,328.88,+10.300,0.0323,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:22:21Z,2025-11-25T09:22:21,328.899,+10.429,0.0327,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:22:21Z,2025-11-25T09:22:21,470.9,-3.100,-0.006500000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:22:21Z,2025-11-25T09:22:21,225.2,-1.080,-0.0048,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:22:21Z,2025-11-25T09:22:21,390.55,+12.590,0.0333,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:22:21Z,2025-11-25T09:22:21,623.99,+10.940,0.0178,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:22:21Z,2025-11-25T09:22:21,283.3,-1.340,-0.004699999999999999,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:22:21Z,2025-11-25T09:22:21,415.317,-2.463,-0.0059,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:22:38Z,2025-11-25T09:22:38,174.48,-8.070,-0.044199999999999996,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:22:38Z,2025-11-25T09:22:38,274.31,-1.610,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:22:38Z,2025-11-25T09:22:38,328.791,+10.211,0.0321,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:22:38Z,2025-11-25T09:22:38,328.81,+10.340,0.0325,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:22:38Z,2025-11-25T09:22:38,471.01,-2.990,-0.0063,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:22:38Z,2025-11-25T09:22:38,225.24,-1.040,-0.0046,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:22:38Z,2025-11-25T09:22:38,390.655,+12.695,0.0336,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:22:38Z,2025-11-25T09:22:38,624.1,+11.050,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:22:38Z,2025-11-25T09:22:38,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:22:38Z,2025-11-25T09:22:38,415.42,-2.360,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:22:52Z,2025-11-25T09:22:52,174.496,-8.054,-0.0441,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:22:52Z,2025-11-25T09:22:52,274.33,-1.590,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:22:52Z,2025-11-25T09:22:52,328.69,+10.110,0.0317,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:22:52Z,2025-11-25T09:22:52,328.7,+10.230,0.0321,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:22:52Z,2025-11-25T09:22:52,471.1,-2.900,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:22:52Z,2025-11-25T09:22:52,225.1,-1.180,-0.0052,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:22:52Z,2025-11-25T09:22:52,391.45,+13.490,0.035699999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:22:52Z,2025-11-25T09:22:52,624.037,+10.987,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:22:52Z,2025-11-25T09:22:52,283.49,-1.150,-0.004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:22:52Z,2025-11-25T09:22:52,415.215,-2.565,-0.0060999999999999995,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:23:08Z,2025-11-25T09:23:08,174.51,-8.040,-0.044000000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:23:08Z,2025-11-25T09:23:08,274.34,-1.580,-0.005699999999999999,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:23:08Z,2025-11-25T09:23:08,328.7,+10.120,0.0318,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:23:08Z,2025-11-25T09:23:08,328.683,+10.213,0.0321,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:23:08Z,2025-11-25T09:23:08,471.17,-2.830,-0.006,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:23:08Z,2025-11-25T09:23:08,225.115,-1.165,-0.0051,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:23:08Z,2025-11-25T09:23:08,392.08,+14.120,0.0374,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:23:08Z,2025-11-25T09:23:08,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:23:08Z,2025-11-25T09:23:08,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:23:08Z,2025-11-25T09:23:08,415.36,-2.420,-0.0058,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:23:25Z,2025-11-25T09:23:25,174.633,-7.918,-0.0434,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:23:25Z,2025-11-25T09:23:25,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:23:25Z,2025-11-25T09:23:25,328.72,+10.140,0.0318,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:23:25Z,2025-11-25T09:23:25,328.74,+10.270,0.0322,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:23:25Z,2025-11-25T09:23:25,471.43,-2.570,-0.0054,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:23:25Z,2025-11-25T09:23:25,225.17,-1.110,-0.0049,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:23:25Z,2025-11-25T09:23:25,392.38,+14.420,0.0382,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:23:25Z,2025-11-25T09:23:25,624.001,+10.951,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:23:25Z,2025-11-25T09:23:25,283.638,-1.002,-0.0034999999999999996,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:23:25Z,2025-11-25T09:23:25,415.45,-2.330,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:23:42Z,2025-11-25T09:23:42,174.69,-7.860,-0.0431,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:23:42Z,2025-11-25T09:23:42,274.28,-1.640,-0.0059,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:23:42Z,2025-11-25T09:23:42,328.68,+10.100,0.0317,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:23:42Z,2025-11-25T09:23:42,328.71,+10.240,0.0322,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:23:42Z,2025-11-25T09:23:42,471.31,-2.690,-0.005699999999999999,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:23:42Z,2025-11-25T09:23:42,225.115,-1.165,-0.0051,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:23:42Z,2025-11-25T09:23:42,391.9,+13.940,0.0369,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:23:42Z,2025-11-25T09:23:42,624.113,+11.063,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:23:42Z,2025-11-25T09:23:42,283.66,-0.980,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:23:42Z,2025-11-25T09:23:42,415.535,-2.245,-0.0054,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:24:01Z,2025-11-25T09:24:01,174.75,-7.800,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:24:01Z,2025-11-25T09:24:01,274.39,-1.530,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:24:01Z,2025-11-25T09:24:01,328.866,+10.286,0.0323,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:24:01Z,2025-11-25T09:24:01,328.77,+10.300,0.0323,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:24:01Z,2025-11-25T09:24:01,471.1,-2.900,-0.0060999999999999995,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:24:01Z,2025-11-25T09:24:01,225.14,-1.140,-0.005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:24:01Z,2025-11-25T09:24:01,391.75,+13.790,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:24:01Z,2025-11-25T09:24:01,624.115,+11.065,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:24:01Z,2025-11-25T09:24:01,283.66,-0.980,-0.0034000000000000002,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:24:01Z,2025-11-25T09:24:01,415.55,-2.230,-0.0053,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:24:15Z,2025-11-25T09:24:15,174.76,-7.790,-0.042699999999999995,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:24:15Z,2025-11-25T09:24:15,274.17,-1.750,-0.0063,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:24:15Z,2025-11-25T09:24:15,328.96,+10.380,0.0326,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:24:15Z,2025-11-25T09:24:15,328.98,+10.510,0.033,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:24:15Z,2025-11-25T09:24:15,471.4,-2.600,-0.0055000000000000005,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:24:15Z,2025-11-25T09:24:15,225.14,-1.140,-0.005,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:24:15Z,2025-11-25T09:24:15,391.76,+13.800,0.0365,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:24:15Z,2025-11-25T09:24:15,624.1,+11.050,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:24:15Z,2025-11-25T09:24:15,283.24,-1.400,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:24:15Z,2025-11-25T09:24:15,415.49,-2.290,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:24:30Z,2025-11-25T09:24:30,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:24:30Z,2025-11-25T09:24:30,274.306,-1.614,-0.0058,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:24:30Z,2025-11-25T09:24:30,328.84,+10.260,0.0322,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:24:30Z,2025-11-25T09:24:30,328.98,+10.510,0.033,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:24:30Z,2025-11-25T09:24:30,471.23,-2.770,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:24:30Z,2025-11-25T09:24:30,225.119,-1.161,-0.0051,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:24:30Z,2025-11-25T09:24:30,391.98,+14.020,0.0371,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:24:30Z,2025-11-25T09:24:30,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:24:30Z,2025-11-25T09:24:30,283.24,-1.400,-0.0049,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:24:30Z,2025-11-25T09:24:30,415.49,-2.290,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:24:43Z,2025-11-25T09:24:43,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:24:43Z,2025-11-25T09:24:43,274.15,-1.770,-0.0064,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:24:43Z,2025-11-25T09:24:43,328.878,+10.298,0.0323,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:24:43Z,2025-11-25T09:24:43,328.91,+10.440,0.032799999999999996,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:24:43Z,2025-11-25T09:24:43,471.26,-2.740,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:24:43Z,2025-11-25T09:24:43,225.1,-1.180,-0.0052,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:24:43Z,2025-11-25T09:24:43,392.0,+14.040,0.0371,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:24:43Z,2025-11-25T09:24:43,624.02,+10.970,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:24:43Z,2025-11-25T09:24:43,283.69,-0.950,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:24:43Z,2025-11-25T09:24:43,415.445,-2.335,-0.005600000000000001,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:25:03Z,2025-11-25T09:25:03,174.78,-7.770,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:25:03Z,2025-11-25T09:25:03,274.049,-1.871,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:25:03Z,2025-11-25T09:25:03,328.83,+10.250,0.0322,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:25:03Z,2025-11-25T09:25:03,328.86,+10.390,0.0326,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:25:03Z,2025-11-25T09:25:03,471.26,-2.740,-0.0058,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:25:03Z,2025-11-25T09:25:03,225.108,-1.172,-0.0052,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:25:03Z,2025-11-25T09:25:03,391.8,+13.840,0.0366,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:25:03Z,2025-11-25T09:25:03,624.005,+10.955,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:25:03Z,2025-11-25T09:25:03,283.69,-0.950,-0.0033,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:25:03Z,2025-11-25T09:25:03,415.462,-2.318,-0.0055000000000000005,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:25:16Z,2025-11-25T09:25:16,174.81,-7.740,-0.0424,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:25:16Z,2025-11-25T09:25:16,274.05,-1.870,-0.0068000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:25:16Z,2025-11-25T09:25:16,329.2,+10.620,0.0333,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:25:16Z,2025-11-25T09:25:16,329.39,+10.920,0.034300000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:25:16Z,2025-11-25T09:25:16,471.98,-2.020,-0.0043,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:25:16Z,2025-11-25T09:25:16,225.11,-1.170,-0.0052,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:25:16Z,2025-11-25T09:25:16,388.33,+10.370,0.0274,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:25:16Z,2025-11-25T09:25:16,624.07,+11.020,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:25:16Z,2025-11-25T09:25:16,283.83,-0.810,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:25:16Z,2025-11-25T09:25:16,415.956,-1.824,-0.0044,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:25:35Z,2025-11-25T09:25:35,174.8,-7.750,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:25:35Z,2025-11-25T09:25:35,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:25:35Z,2025-11-25T09:25:35,329.14,+10.560,0.0331,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:25:35Z,2025-11-25T09:25:35,329.13,+10.660,0.0335,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:25:35Z,2025-11-25T09:25:35,472.185,-1.815,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:25:35Z,2025-11-25T09:25:35,225.06,-1.220,-0.0054,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:25:35Z,2025-11-25T09:25:35,388.2,+10.240,0.0271,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:25:35Z,2025-11-25T09:25:35,624.0,+10.950,0.0179,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:25:35Z,2025-11-25T09:25:35,284.2,-0.440,-0.0015,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:25:35Z,2025-11-25T09:25:35,416.02,-1.760,-0.0042,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:25:50Z,2025-11-25T09:25:50,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:25:50Z,2025-11-25T09:25:50,274.402,-1.518,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:25:50Z,2025-11-25T09:25:50,328.81,+10.230,0.0321,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:25:50Z,2025-11-25T09:25:50,328.78,+10.310,0.032400000000000005,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:25:50Z,2025-11-25T09:25:50,472.18,-1.820,-0.0038,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:25:50Z,2025-11-25T09:25:50,225.06,-1.220,-0.0054,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:25:50Z,2025-11-25T09:25:50,388.0,+10.040,0.026600000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:25:50Z,2025-11-25T09:25:50,624.1,+11.050,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:25:50Z,2025-11-25T09:25:50,284.169,-0.471,-0.0017000000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:25:50Z,2025-11-25T09:25:50,416.14,-1.640,-0.0039000000000000003,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:26:05Z,2025-11-25T09:26:05,174.835,-7.715,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:26:05Z,2025-11-25T09:26:05,274.59,-1.331,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:26:05Z,2025-11-25T09:26:05,328.53,+9.950,0.031200000000000002,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:26:05Z,2025-11-25T09:26:05,328.49,+10.020,0.0315,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:26:05Z,2025-11-25T09:26:05,472.38,-1.620,-0.0034000000000000002,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:26:05Z,2025-11-25T09:26:05,225.0,-1.280,-0.005699999999999999,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:26:05Z,2025-11-25T09:26:05,388.17,+10.210,0.027000000000000003,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:26:05Z,2025-11-25T09:26:05,624.095,+11.045,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:26:05Z,2025-11-25T09:26:05,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:26:05Z,2025-11-25T09:26:05,416.228,-1.552,-0.0037,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:26:23Z,2025-11-25T09:26:23,174.82,-7.730,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:26:23Z,2025-11-25T09:26:23,274.52,-1.400,-0.0051,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:26:23Z,2025-11-25T09:26:23,328.32,+9.740,0.030600000000000002,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:26:23Z,2025-11-25T09:26:23,328.34,+9.870,0.031,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:26:23Z,2025-11-25T09:26:23,472.14,-1.860,-0.0039000000000000003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:26:23Z,2025-11-25T09:26:23,225.09,-1.190,-0.0053,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:26:23Z,2025-11-25T09:26:23,388.19,+10.230,0.0271,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:26:23Z,2025-11-25T09:26:23,624.14,+11.090,0.0181,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:26:23Z,2025-11-25T09:26:23,284.1,-0.540,-0.0019,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:26:23Z,2025-11-25T09:26:23,416.43,-1.350,-0.0032,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:26:39Z,2025-11-25T09:26:39,174.82,-7.730,-0.042300000000000004,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:26:39Z,2025-11-25T09:26:39,274.58,-1.340,-0.0049,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:26:39Z,2025-11-25T09:26:39,328.467,+9.887,0.031,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:26:39Z,2025-11-25T09:26:39,328.49,+10.020,0.0315,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:26:39Z,2025-11-25T09:26:39,472.265,-1.735,-0.0037,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:26:39Z,2025-11-25T09:26:39,225.19,-1.090,-0.0048,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:26:39Z,2025-11-25T09:26:39,388.35,+10.390,0.0275,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:26:39Z,2025-11-25T09:26:39,624.34,+11.290,0.0184,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:26:39Z,2025-11-25T09:26:39,284.18,-0.460,-0.0016,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:26:39Z,2025-11-25T09:26:39,416.23,-1.550,-0.0037,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:26:55Z,2025-11-25T09:26:55,174.81,-7.740,-0.0424,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:26:55Z,2025-11-25T09:26:55,274.59,-1.330,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:26:55Z,2025-11-25T09:26:55,328.472,+9.892,0.0311,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:26:55Z,2025-11-25T09:26:55,328.46,+9.990,0.031400000000000004,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:26:55Z,2025-11-25T09:26:55,472.26,-1.740,-0.0037,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:26:55Z,2025-11-25T09:26:55,225.37,-0.910,-0.004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:26:55Z,2025-11-25T09:26:55,388.5,+10.540,0.0279,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:26:55Z,2025-11-25T09:26:55,624.35,+11.300,0.0184,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:26:55Z,2025-11-25T09:26:55,283.6,-1.040,-0.0037,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:26:55Z,2025-11-25T09:26:55,416.67,-1.110,-0.0027,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:27:12Z,2025-11-25T09:27:12,174.84,-7.710,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:27:12Z,2025-11-25T09:27:12,274.41,-1.510,-0.0055000000000000005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:27:12Z,2025-11-25T09:27:12,328.57,+9.990,0.031400000000000004,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:27:12Z,2025-11-25T09:27:12,328.63,+10.160,0.0319,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:27:12Z,2025-11-25T09:27:12,472.3,-1.700,-0.0036,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:27:12Z,2025-11-25T09:27:12,225.3,-0.980,-0.0043,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:27:12Z,2025-11-25T09:27:12,388.13,+10.170,0.0269,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:27:12Z,2025-11-25T09:27:12,624.185,+11.135,0.0182,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:27:12Z,2025-11-25T09:27:12,284.1,-0.540,-0.0019,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:27:12Z,2025-11-25T09:27:12,416.48,-1.300,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:27:31Z,2025-11-25T09:27:31,174.79,-7.760,-0.0425,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:27:31Z,2025-11-25T09:27:31,274.529,-1.391,-0.005,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:27:31Z,2025-11-25T09:27:31,328.24,+9.660,0.030299999999999997,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:27:31Z,2025-11-25T09:27:31,328.34,+9.870,0.031,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:27:31Z,2025-11-25T09:27:31,472.49,-1.510,-0.0032,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:27:31Z,2025-11-25T09:27:31,225.64,-0.640,-0.0028000000000000004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:27:31Z,2025-11-25T09:27:31,387.995,+10.035,0.026600000000000002,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:27:31Z,2025-11-25T09:27:31,624.075,+11.025,0.018000000000000002,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:27:31Z,2025-11-25T09:27:31,284.03,-0.610,-0.0021,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:27:31Z,2025-11-25T09:27:31,416.5,-1.280,-0.0031,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:27:46Z,2025-11-25T09:27:46,174.65,-7.900,-0.0433,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:27:46Z,2025-11-25T09:27:46,274.583,-1.338,-0.0048,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:27:46Z,2025-11-25T09:27:46,328.24,+9.660,0.030299999999999997,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:27:46Z,2025-11-25T09:27:46,328.4,+9.930,0.031200000000000002,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:27:46Z,2025-11-25T09:27:46,472.58,-1.420,-0.003,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:27:46Z,2025-11-25T09:27:46,226.2,-0.080,-0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:27:46Z,2025-11-25T09:27:46,387.72,+9.760,0.0258,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:27:46Z,2025-11-25T09:27:46,625.41,+12.360,0.0202,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:27:46Z,2025-11-25T09:27:46,283.99,-0.650,-0.0023,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:27:46Z,2025-11-25T09:27:46,416.05,-1.730,-0.0040999999999999995,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:28:00Z,2025-11-25T09:28:00,174.7,-7.850,-0.043,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:28:00Z,2025-11-25T09:28:00,274.65,-1.270,-0.0046,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:28:00Z,2025-11-25T09:28:00,328.4,+9.820,0.0308,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:28:00Z,2025-11-25T09:28:00,328.45,+9.980,0.0313,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:28:00Z,2025-11-25T09:28:00,472.7,-1.300,-0.0027,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:28:00Z,2025-11-25T09:28:00,226.135,-0.145,-0.0006,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:28:00Z,2025-11-25T09:28:00,387.3,+9.340,0.024700000000000003,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:28:00Z,2025-11-25T09:28:00,625.35,+12.300,0.020099999999999996,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:28:00Z,2025-11-25T09:28:00,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:28:00Z,2025-11-25T09:28:00,415.65,-2.130,-0.0051,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:28:18Z,2025-11-25T09:28:18,174.7,-7.850,-0.043,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:28:18Z,2025-11-25T09:28:18,275.2,-0.720,-0.0026,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:28:18Z,2025-11-25T09:28:18,327.58,+9.000,0.028300000000000002,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:28:18Z,2025-11-25T09:28:18,327.71,+9.240,0.028999999999999998,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:28:18Z,2025-11-25T09:28:18,474.075,+0.075,0.0002,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:28:18Z,2025-11-25T09:28:18,226.333,+0.053,0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:28:18Z,2025-11-25T09:28:18,385.74,+7.780,0.0206,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:28:18Z,2025-11-25T09:28:18,625.3,+12.250,0.02,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:28:18Z,2025-11-25T09:28:18,284.406,-0.234,-0.0008,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:28:18Z,2025-11-25T09:28:18,415.2,-2.580,-0.0062,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:28:34Z,2025-11-25T09:28:34,174.74,-7.810,-0.042800000000000005,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:28:34Z,2025-11-25T09:28:34,275.19,-0.730,-0.0026,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:28:34Z,2025-11-25T09:28:34,327.39,+8.810,0.0277,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:28:34Z,2025-11-25T09:28:34,327.48,+9.010,0.028300000000000002,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:28:34Z,2025-11-25T09:28:34,473.83,-0.170,-0.0004,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:28:34Z,2025-11-25T09:28:34,226.2,-0.080,-0.0004,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:28:34Z,2025-11-25T09:28:34,385.55,+7.590,0.020099999999999996,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:28:34Z,2025-11-25T09:28:34,624.55,+11.500,0.018799999999999997,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:28:34Z,2025-11-25T09:28:34,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:28:34Z,2025-11-25T09:28:34,414.88,-2.900,-0.0069,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:28:46Z,2025-11-25T09:28:46,174.91,-7.640,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:28:46Z,2025-11-25T09:28:46,275.247,-0.673,-0.0024,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:28:46Z,2025-11-25T09:28:46,327.57,+8.990,0.0282,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:28:46Z,2025-11-25T09:28:46,327.66,+9.190,0.028900000000000002,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:28:46Z,2025-11-25T09:28:46,474.08,+0.080,0.0002,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:28:46Z,2025-11-25T09:28:46,226.25,-0.030,-0.0001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:28:46Z,2025-11-25T09:28:46,385.74,+7.780,0.0206,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:28:46Z,2025-11-25T09:28:46,624.82,+11.770,0.0192,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:28:46Z,2025-11-25T09:28:46,283.85,-0.790,-0.0028000000000000004,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:28:46Z,2025-11-25T09:28:46,414.66,-3.120,-0.0075,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:28:58Z,2025-11-25T09:28:58,174.95,-7.600,-0.0416,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:28:58Z,2025-11-25T09:28:58,275.27,-0.650,-0.0024,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:28:58Z,2025-11-25T09:28:58,327.61,+9.030,0.028300000000000002,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:28:58Z,2025-11-25T09:28:58,327.53,+9.060,0.028399999999999998,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:28:58Z,2025-11-25T09:28:58,473.97,-0.030,-0.0001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:28:58Z,2025-11-25T09:28:58,226.25,-0.030,-0.0001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:28:58Z,2025-11-25T09:28:58,385.75,+7.790,0.0206,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:28:58Z,2025-11-25T09:28:58,624.827,+11.777,0.0192,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:28:58Z,2025-11-25T09:28:58,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:28:58Z,2025-11-25T09:28:58,414.75,-3.030,-0.0073,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:29:13Z,2025-11-25T09:29:13,174.9,-7.650,-0.04190000000000001,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:29:13Z,2025-11-25T09:29:13,275.29,-0.630,-0.0023,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:29:13Z,2025-11-25T09:29:13,327.56,+8.980,0.0282,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:29:13Z,2025-11-25T09:29:13,327.73,+9.260,0.0291,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:29:13Z,2025-11-25T09:29:13,474.02,+0.020,0.0,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:29:13Z,2025-11-25T09:29:13,226.25,-0.030,-0.0001,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:29:13Z,2025-11-25T09:29:13,385.4,+7.440,0.0197,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:29:13Z,2025-11-25T09:29:13,624.78,+11.730,0.0191,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:29:13Z,2025-11-25T09:29:13,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:29:13Z,2025-11-25T09:29:13,414.75,-3.030,-0.0073,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:29:26Z,2025-11-25T09:29:26,174.78,-7.770,-0.0426,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:29:26Z,2025-11-25T09:29:26,275.4,-0.520,-0.0019,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:29:26Z,2025-11-25T09:29:26,327.48,+8.900,0.0279,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:29:26Z,2025-11-25T09:29:26,327.56,+9.090,0.0285,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:29:26Z,2025-11-25T09:29:26,473.94,-0.060,-0.0001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:29:26Z,2025-11-25T09:29:26,226.29,+0.010,0.0,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:29:26Z,2025-11-25T09:29:26,385.7,+7.740,0.020499999999999997,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:29:26Z,2025-11-25T09:29:26,624.21,+11.160,0.0182,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:29:26Z,2025-11-25T09:29:26,283.8,-0.840,-0.003,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:29:26Z,2025-11-25T09:29:26,414.55,-3.230,-0.0077,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:29:40Z,2025-11-25T09:29:40,174.85,-7.700,-0.042199999999999994,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:29:40Z,2025-11-25T09:29:40,275.197,-0.724,-0.0026,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:29:40Z,2025-11-25T09:29:40,327.01,+8.430,0.0265,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:29:40Z,2025-11-25T09:29:40,327.09,+8.620,0.0271,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:29:40Z,2025-11-25T09:29:40,474.0,0.000,0.0,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:29:40Z,2025-11-25T09:29:40,226.32,+0.040,0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:29:40Z,2025-11-25T09:29:40,385.02,+7.060,0.0187,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:29:40Z,2025-11-25T09:29:40,624.41,+11.360,0.018500000000000003,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:29:40Z,2025-11-25T09:29:40,283.91,-0.730,-0.0026,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:29:40Z,2025-11-25T09:29:40,414.6,-3.180,-0.0076,,futu,pre,
352413926823531646,NVDA,英伟达,2025-11-25T14:29:53Z,2025-11-25T09:29:53,174.86,-7.690,-0.0421,,futu,pre,
7513257165860044271,AAPL,苹果,2025-11-25T14:29:53Z,2025-11-25T09:29:53,275.46,-0.460,-0.0017000000000000001,,futu,pre,
4144122546532766634,GOOGL,谷歌-A,2025-11-25T14:29:53Z,2025-11-25T09:29:53,326.972,+8.392,0.0263,,futu,pre,
5053198607245987051,GOOG,谷歌-C,2025-11-25T14:29:53Z,2025-11-25T09:29:53,327.06,+8.590,0.027000000000000003,,futu,pre,
2194510714435639870,MSFT,微软,2025-11-25T14:29:53Z,2025-11-25T09:29:53,474.35,+0.350,0.0007000000000000001,,futu,pre,
4623497169759077023,AMZN,亚马逊,2025-11-25T14:29:53Z,2025-11-25T09:29:53,226.315,+0.035,0.0002,,futu,pre,
6313120924332843851,AVGO,博通,2025-11-25T14:29:53Z,2025-11-25T09:29:53,385.03,+7.070,0.0187,,futu,pre,
5102328569974216853,META,Meta Platforms Inc-A,2025-11-25T14:29:53Z,2025-11-25T09:29:53,624.32,+11.270,0.0184,,futu,pre,
876017357040540663,TSM,台积电,2025-11-25T14:29:53Z,2025-11-25T09:29:53,283.04,-1.600,-0.005600000000000001,,futu,pre,
1236673530676310677,TSLA,特斯拉,2025-11-25T14:29:53Z,2025-11-25T09:29:53,414.57,-3.210,-0.0077,,futu,pre,