Datasets:
Sjdsafari
/
Nasdaq_full_1_day_2007_to_2023

Dataset card Data Studio Files Community
1
Id
int64
1
3.69k
TimeStamp
stringlengths
20
22
Open
float64
1.76k
17.1k
Close
float64
1.77k
17.1k
High
float64
1.77k
17.3k
Low
float64
1.75k
17k
Volume
int64
760
1.56M
Ask
int64
0
0
Bid
int64
0
0
IsFirst
bool
1 class
TotalTick
int64
3.69k
3.69k
LastPrice
float64
15.9k
15.9k
Side
stringclasses
2 values
101
8/18/2009 12:00:00 AM
2,117.25
2,132.25
2,133.5
2,113.25
246,490
0
0
false
3,687
15,859.5
Buy
102
8/19/2009 12:00:00 AM
2,111.75
2,144
2,145.75
2,110.25
263,624
0
0
false
3,687
15,859.5
Buy
103
8/20/2009 12:00:00 AM
2,140
2,158.75
2,165.5
2,137.75
231,469
0
0
false
3,687
15,859.5
Buy
104
8/21/2009 12:00:00 AM
2,169.75
2,181
2,185
2,159.5
268,588
0
0
false
3,687
15,859.5
Buy
105
8/24/2009 12:00:00 AM
2,185.25
2,179.5
2,193.25
2,174
224,615
0
0
false
3,687
15,859.5
Sell
106
8/25/2009 12:00:00 AM
2,183.5
2,182
2,200.75
2,179.75
271,124
0
0
false
3,687
15,859.5
Sell
107
8/26/2009 12:00:00 AM
2,181.75
2,182.5
2,194.5
2,172.75
239,882
0
0
false
3,687
15,859.5
Buy
108
8/27/2009 12:00:00 AM
2,181.25
2,183.75
2,188.75
2,155.75
298,473
0
0
false
3,687
15,859.5
Buy
109
8/28/2009 12:00:00 AM
2,206.75
2,188
2,213.75
2,175.75
265,333
0
0
false
3,687
15,859.5
Sell
110
8/31/2009 12:00:00 AM
2,174.75
2,169.75
2,178
2,161
223,926
0
0
false
3,687
15,859.5
Sell
111
9/1/2009 12:00:00 AM
2,164.75
2,141.25
2,194.25
2,135.5
432,333
0
0
false
3,687
15,859.5
Sell
112
9/2/2009 12:00:00 AM
2,132.25
2,137
2,148.25
2,130.5
245,299
0
0
false
3,687
15,859.5
Buy
113
9/3/2009 12:00:00 AM
2,146.75
2,149.75
2,152.75
2,129.75
188,565
0
0
false
3,687
15,859.5
Buy
114
9/4/2009 12:00:00 AM
2,153.25
2,181.75
2,185.75
2,150.5
250,039
0
0
false
3,687
15,859.5
Buy
115
9/7/2009 12:00:00 AM
2,189
2,191.5
2,193
2,188.75
3,830
0
0
false
3,687
15,859.5
Buy
116
9/8/2009 12:00:00 AM
2,196.5
2,199.5
2,201.25
2,188.25
184,442
0
0
false
3,687
15,859.5
Buy
117
9/9/2009 12:00:00 AM
2,201
2,212.75
2,222.25
2,194
273,041
0
0
false
3,687
15,859.5
Buy
118
9/10/2009 12:00:00 AM
2,215
2,230.5
2,231.75
2,210.5
141,660
0
0
false
3,687
15,859.5
Buy
119
9/11/2009 12:00:00 AM
2,230.5
2,231.5
2,235.25
2,219.5
199,857
0
0
false
3,687
15,859.5
Buy
120
9/14/2009 12:00:00 AM
2,219.5
2,236.25
2,239.25
2,219.25
188,570
0
0
false
3,687
15,859.5
Buy
121
9/15/2009 12:00:00 AM
2,236.75
2,241.75
2,249.5
2,233.5
247,841
0
0
false
3,687
15,859.5
Buy
122
9/16/2009 12:00:00 AM
2,251
2,265.75
2,271
2,245
277,065
0
0
false
3,687
15,859.5
Buy
123
9/17/2009 12:00:00 AM
2,264.75
2,268.25
2,278
2,260
281,803
0
0
false
3,687
15,859.5
Buy
124
9/18/2009 12:00:00 AM
2,275.5
2,268
2,278
2,261.75
216,701
0
0
false
3,687
15,859.5
Sell
125
9/21/2009 12:00:00 AM
2,261.5
2,276
2,281.25
2,259.25
239,006
0
0
false
3,687
15,859.5
Buy
126
9/22/2009 12:00:00 AM
2,285.75
2,281.5
2,286.5
2,273
201,846
0
0
false
3,687
15,859.5
Sell
127
9/23/2009 12:00:00 AM
2,286.5
2,272.5
2,300.75
2,268.25
294,078
0
0
false
3,687
15,859.5
Sell
128
9/24/2009 12:00:00 AM
2,278.25
2,246.5
2,281
2,243.5
319,656
0
0
false
3,687
15,859.5
Sell
129
9/25/2009 12:00:00 AM
2,244
2,244.5
2,256.5
2,236.25
273,974
0
0
false
3,687
15,859.5
Buy
130
9/28/2009 12:00:00 AM
2,249.25
2,269.5
2,280
2,248.25
226,130
0
0
false
3,687
15,859.5
Buy
131
9/29/2009 12:00:00 AM
2,268.75
2,262.75
2,278.25
2,254.25
251,832
0
0
false
3,687
15,859.5
Sell
132
9/30/2009 12:00:00 AM
2,269
2,265.25
2,277.5
2,236.25
407,366
0
0
false
3,687
15,859.5
Sell
133
10/1/2009 12:00:00 AM
2,257.25
2,216.75
2,258.5
2,211.25
377,253
0
0
false
3,687
15,859.5
Sell
134
10/2/2009 12:00:00 AM
2,200.75
2,209.5
2,222.25
2,200.75
317,204
0
0
false
3,687
15,859.5
Buy
135
10/5/2009 12:00:00 AM
2,215.5
2,222.25
2,228.75
2,205.5
242,699
0
0
false
3,687
15,859.5
Buy
136
10/6/2009 12:00:00 AM
2,230.25
2,247.75
2,258.75
2,229.25
322,287
0
0
false
3,687
15,859.5
Buy
137
10/7/2009 12:00:00 AM
2,248
2,255.5
2,257.5
2,243.75
217,314
0
0
false
3,687
15,859.5
Buy
138
10/8/2009 12:00:00 AM
2,266
2,263
2,278.25
2,258.75
269,623
0
0
false
3,687
15,859.5
Sell
139
10/9/2009 12:00:00 AM
2,257.75
2,274
2,275.25
2,255.25
178,645
0
0
false
3,687
15,859.5
Buy
140
10/12/2009 12:00:00 AM
2,278.75
2,274.25
2,288
2,264
165,695
0
0
false
3,687
15,859.5
Sell
141
10/13/2009 12:00:00 AM
2,274.25
2,271.75
2,283.25
2,267.75
202,177
0
0
false
3,687
15,859.5
Sell
142
10/14/2009 12:00:00 AM
2,296.75
2,295.5
2,302
2,287.25
239,914
0
0
false
3,687
15,859.5
Sell
143
10/15/2009 12:00:00 AM
2,290
2,295.75
2,301.75
2,288
229,474
0
0
false
3,687
15,859.5
Buy
144
10/16/2009 12:00:00 AM
2,289.75
2,280.25
2,293
2,272.25
302,656
0
0
false
3,687
15,859.5
Sell
145
10/19/2009 12:00:00 AM
2,286.25
2,298.75
2,304
2,277
250,017
0
0
false
3,687
15,859.5
Buy
146
10/20/2009 12:00:00 AM
2,311.5
2,306.5
2,311.75
2,291
270,087
0
0
false
3,687
15,859.5
Sell
147
10/21/2009 12:00:00 AM
2,301.75
2,300.25
2,326.75
2,295.75
294,937
0
0
false
3,687
15,859.5
Sell
148
10/22/2009 12:00:00 AM
2,296.25
2,310
2,313.75
2,285
309,139
0
0
false
3,687
15,859.5
Buy
149
10/23/2009 12:00:00 AM
2,322
2,300
2,323
2,294.25
322,152
0
0
false
3,687
15,859.5
Sell
150
10/26/2009 12:00:00 AM
2,300
2,295.5
2,324.75
2,285
373,907
0
0
false
3,687
15,859.5
Sell
151
10/27/2009 12:00:00 AM
2,291.25
2,265.75
2,298
2,260.5
415,958
0
0
false
3,687
15,859.5
Sell
152
10/28/2009 12:00:00 AM
2,261.25
2,227.25
2,265.25
2,224.75
387,000
0
0
false
3,687
15,859.5
Sell
153
10/29/2009 12:00:00 AM
2,239.75
2,255.25
2,260.5
2,234.25
264,333
0
0
false
3,687
15,859.5
Buy
154
10/30/2009 12:00:00 AM
2,255
2,210
2,259.25
2,207.5
432,872
0
0
false
3,687
15,859.5
Sell
155
11/2/2009 12:00:00 AM
2,212.75
2,217
2,235.25
2,197.75
430,303
0
0
false
3,687
15,859.5
Buy
156
11/3/2009 12:00:00 AM
2,211.25
2,222
2,225
2,205.5
292,872
0
0
false
3,687
15,859.5
Buy
157
11/4/2009 12:00:00 AM
2,232.5
2,234.75
2,247.5
2,223.25
321,060
0
0
false
3,687
15,859.5
Buy
158
11/5/2009 12:00:00 AM
2,245
2,267
2,269.5
2,243.5
279,199
0
0
false
3,687
15,859.5
Buy
159
11/6/2009 12:00:00 AM
2,259.75
2,277.25
2,279.5
2,256
248,545
0
0
false
3,687
15,859.5
Buy
160
11/9/2009 12:00:00 AM
2,289.75
2,314
2,315
2,288.25
249,690
0
0
false
3,687
15,859.5
Buy
161
11/10/2009 12:00:00 AM
2,311.5
2,320
2,324
2,309.75
233,737
0
0
false
3,687
15,859.5
Buy
162
11/11/2009 12:00:00 AM
2,331.75
2,331.25
2,340
2,318.25
262,136
0
0
false
3,687
15,859.5
Sell
163
11/12/2009 12:00:00 AM
2,331.25
2,321.25
2,341
2,316
254,317
0
0
false
3,687
15,859.5
Sell
164
11/13/2009 12:00:00 AM
2,325.25
2,334.75
2,340
2,319.5
236,991
0
0
false
3,687
15,859.5
Buy
165
11/16/2009 12:00:00 AM
2,341.75
2,350
2,361.25
2,339
267,252
0
0
false
3,687
15,859.5
Buy
166
11/17/2009 12:00:00 AM
2,348.5
2,355.75
2,359.25
2,344.5
193,468
0
0
false
3,687
15,859.5
Buy
167
11/18/2009 12:00:00 AM
2,353
2,347.75
2,354.25
2,336.25
231,936
0
0
false
3,687
15,859.5
Sell
168
11/19/2009 12:00:00 AM
2,337.25
2,317
2,338
2,307.25
330,848
0
0
false
3,687
15,859.5
Sell
169
11/20/2009 12:00:00 AM
2,310.75
2,311.5
2,315.75
2,304.75
193,637
0
0
false
3,687
15,859.5
Buy
170
11/23/2009 12:00:00 AM
2,328.5
2,339
2,349.25
2,327.5
241,852
0
0
false
3,687
15,859.5
Buy
171
11/24/2009 12:00:00 AM
2,340
2,333.75
2,340
2,323.25
200,048
0
0
false
3,687
15,859.5
Sell
172
11/25/2009 12:00:00 AM
2,339.5
2,341.5
2,343
2,334
146,429
0
0
false
3,687
15,859.5
Buy
173
11/26/2009 12:00:00 AM
2,321.75
2,297.25
2,321.75
2,294
14,730
0
0
false
3,687
15,859.5
Sell
174
11/27/2009 12:00:00 AM
2,293
2,306.5
2,327.25
2,289.25
189,215
0
0
false
3,687
15,859.5
Buy
175
11/30/2009 12:00:00 AM
2,309.25
2,314.5
2,318.25
2,297.75
275,431
0
0
false
3,687
15,859.5
Buy
176
12/1/2009 12:00:00 AM
2,329.25
2,339.25
2,346.5
2,328.5
245,986
0
0
false
3,687
15,859.5
Buy
177
12/2/2009 12:00:00 AM
2,340.75
2,339
2,354
2,333.5
225,743
0
0
false
3,687
15,859.5
Sell
178
12/3/2009 12:00:00 AM
2,344
2,327
2,354.25
2,325.25
249,301
0
0
false
3,687
15,859.5
Sell
179
12/4/2009 12:00:00 AM
2,351.75
2,342.25
2,363.75
2,320.25
372,509
0
0
false
3,687
15,859.5
Sell
180
12/7/2009 12:00:00 AM
2,337.5
2,332.5
2,345.5
2,326.5
222,419
0
0
false
3,687
15,859.5
Sell
181
12/8/2009 12:00:00 AM
2,320.75
2,316.25
2,333.75
2,307.5
313,699
0
0
false
3,687
15,859.5
Sell
182
12/9/2009 12:00:00 AM
2,317.75
2,339.75
2,340.25
2,306.25
306,339
0
0
false
3,687
15,859.5
Buy
183
12/10/2009 12:00:00 AM
2,343.75
2,347.25
2,356.25
2,343.5
119,968
0
0
false
3,687
15,859.5
Buy
184
12/11/2009 12:00:00 AM
2,355.25
2,342.5
2,358.25
2,332
196,452
0
0
false
3,687
15,859.5
Sell
185
12/14/2009 12:00:00 AM
2,352.25
2,357
2,358.5
2,342
169,108
0
0
false
3,687
15,859.5
Buy
186
12/15/2009 12:00:00 AM
2,350.75
2,344.75
2,361.5
2,341
210,901
0
0
false
3,687
15,859.5
Sell
187
12/16/2009 12:00:00 AM
2,353.25
2,349.75
2,362.75
2,346.25
187,560
0
0
false
3,687
15,859.5
Sell
188
12/17/2009 12:00:00 AM
2,341
2,335
2,342.5
2,323.5
251,794
0
0
false
3,687
15,859.5
Sell
189
12/18/2009 12:00:00 AM
2,343
2,355.5
2,357
2,337.25
261,238
0
0
false
3,687
15,859.5
Buy
190
12/21/2009 12:00:00 AM
2,364.5
2,374.75
2,383.25
2,364.25
201,411
0
0
false
3,687
15,859.5
Buy
191
12/22/2009 12:00:00 AM
2,381.5
2,390
2,390.5
2,379.25
146,493
0
0
false
3,687
15,859.5
Buy
192
12/23/2009 12:00:00 AM
2,391.25
2,401.75
2,402.5
2,386.5
123,233
0
0
false
3,687
15,859.5
Buy
193
12/24/2009 12:00:00 AM
2,403.25
2,418
2,419
2,402.75
59,600
0
0
false
3,687
15,859.5
Buy
194
12/28/2009 12:00:00 AM
2,422.5
2,424
2,431
2,416.75
110,967
0
0
false
3,687
15,859.5
Buy
195
12/29/2009 12:00:00 AM
2,428
2,421
2,429
2,418.75
94,651
0
0
false
3,687
15,859.5
Sell
196
12/30/2009 12:00:00 AM
2,419
2,426
2,429.75
2,417.5
117,188
0
0
false
3,687
15,859.5
Buy
197
12/31/2009 12:00:00 AM
2,429.25
2,416.5
2,430.25
2,408.25
106,084
0
0
false
3,687
15,859.5
Sell
198
1/4/2010 12:00:00 AM
2,431.75
2,436.25
2,438.5
2,430
172,587
0
0
false
3,687
15,859.5
Buy
199
1/5/2010 12:00:00 AM
2,434.25
2,435.25
2,439.25
2,425.5
190,158
0
0
false
3,687
15,859.5
Buy
200
1/6/2010 12:00:00 AM
2,434.75
2,428
2,441.25
2,421.75
243,828
0
0
false
3,687
15,859.5
Sell