Datasets:
Sjdsafari
/
Nasdaq_full_1_day_2007_to_2023

Dataset card Data Studio Files
xet
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
301
5/28/2010 12:00:00 AM
2,418
2,404.25
2,420
2,388.5
276,894
0
0
false
3,687
15,859.5
Sell
302
5/31/2010 12:00:00 AM
2,416.75
2,413.75
2,417.5
2,410.5
2,684
0
0
false
3,687
15,859.5
Sell
303
6/1/2010 12:00:00 AM
2,398.25
2,385.5
2,431
2,383.75
313,541
0
0
false
3,687
15,859.5
Sell
304
6/2/2010 12:00:00 AM
2,397.75
2,431
2,432.25
2,385.25
270,649
0
0
false
3,687
15,859.5
Buy
305
6/3/2010 12:00:00 AM
2,435.5
2,451.5
2,452.25
2,424
251,234
0
0
false
3,687
15,859.5
Buy
306
6/4/2010 12:00:00 AM
2,409
2,387.5
2,432.75
2,377.25
365,133
0
0
false
3,687
15,859.5
Sell
307
6/7/2010 12:00:00 AM
2,394.25
2,348
2,398.5
2,346.75
293,476
0
0
false
3,687
15,859.5
Sell
308
6/8/2010 12:00:00 AM
2,354.5
2,344.25
2,359
2,323
373,980
0
0
false
3,687
15,859.5
Sell
309
6/9/2010 12:00:00 AM
2,358.5
2,333.5
2,376.5
2,326.75
311,309
0
0
false
3,687
15,859.5
Sell
310
6/10/2010 12:00:00 AM
2,354.5
2,373.75
2,383.75
2,347.75
154,238
0
0
false
3,687
15,859.5
Buy
311
6/11/2010 12:00:00 AM
2,364
2,395.75
2,401
2,363.5
204,824
0
0
false
3,687
15,859.5
Buy
312
6/14/2010 12:00:00 AM
2,415.75
2,398.75
2,429.5
2,396.25
253,897
0
0
false
3,687
15,859.5
Sell
313
6/15/2010 12:00:00 AM
2,408.75
2,447.25
2,451.75
2,407
269,664
0
0
false
3,687
15,859.5
Buy
314
6/16/2010 12:00:00 AM
2,443
2,459
2,466.25
2,440.25
277,201
0
0
false
3,687
15,859.5
Buy
315
6/17/2010 12:00:00 AM
2,466.75
2,464.25
2,468
2,446.25
288,493
0
0
false
3,687
15,859.5
Sell
316
6/18/2010 12:00:00 AM
2,467.75
2,462.25
2,478.25
2,458.75
220,241
0
0
false
3,687
15,859.5
Sell
317
6/21/2010 12:00:00 AM
2,489
2,452.5
2,492.25
2,437.25
297,404
0
0
false
3,687
15,859.5
Sell
318
6/22/2010 12:00:00 AM
2,456
2,431.75
2,470.25
2,430
306,261
0
0
false
3,687
15,859.5
Sell
319
6/23/2010 12:00:00 AM
2,435.25
2,427
2,443
2,411.25
296,404
0
0
false
3,687
15,859.5
Sell
320
6/24/2010 12:00:00 AM
2,417.5
2,402.25
2,423.5
2,390.75
307,843
0
0
false
3,687
15,859.5
Sell
321
6/25/2010 12:00:00 AM
2,403.75
2,393
2,410
2,380.75
289,542
0
0
false
3,687
15,859.5
Sell
322
6/28/2010 12:00:00 AM
2,394.75
2,389.25
2,405
2,374.75
254,630
0
0
false
3,687
15,859.5
Sell
323
6/29/2010 12:00:00 AM
2,359.5
2,316
2,361.25
2,301.5
437,497
0
0
false
3,687
15,859.5
Sell
324
6/30/2010 12:00:00 AM
2,311.75
2,288.75
2,328.5
2,286.5
327,882
0
0
false
3,687
15,859.5
Sell
325
7/1/2010 12:00:00 AM
2,294.25
2,282.5
2,299.25
2,251.5
457,099
0
0
false
3,687
15,859.5
Sell
326
7/2/2010 12:00:00 AM
2,287.75
2,274.25
2,293.5
2,263.75
266,366
0
0
false
3,687
15,859.5
Sell
327
7/5/2010 12:00:00 AM
2,275.25
2,273.5
2,278
2,271
3,652
0
0
false
3,687
15,859.5
Sell
328
7/6/2010 12:00:00 AM
2,305
2,288
2,316
2,270.25
311,191
0
0
false
3,687
15,859.5
Sell
329
7/7/2010 12:00:00 AM
2,290.25
2,342.75
2,343
2,288.5
272,004
0
0
false
3,687
15,859.5
Buy
330
7/8/2010 12:00:00 AM
2,353.25
2,350.5
2,356.75
2,328
275,221
0
0
false
3,687
15,859.5
Sell
331
7/9/2010 12:00:00 AM
2,348.75
2,365.25
2,368.75
2,344.5
187,548
0
0
false
3,687
15,859.5
Buy
332
7/12/2010 12:00:00 AM
2,364.75
2,373.75
2,383.25
2,359.75
224,104
0
0
false
3,687
15,859.5
Buy
333
7/13/2010 12:00:00 AM
2,387
2,394
2,403
2,374
281,589
0
0
false
3,687
15,859.5
Buy
334
7/14/2010 12:00:00 AM
2,399.25
2,404.75
2,415.5
2,391.5
287,718
0
0
false
3,687
15,859.5
Buy
335
7/15/2010 12:00:00 AM
2,401.5
2,404
2,412.25
2,382
325,276
0
0
false
3,687
15,859.5
Buy
336
7/16/2010 12:00:00 AM
2,400
2,355.5
2,402.75
2,353.5
363,926
0
0
false
3,687
15,859.5
Sell
337
7/19/2010 12:00:00 AM
2,361
2,359.75
2,374.75
2,346
275,224
0
0
false
3,687
15,859.5
Sell
338
7/20/2010 12:00:00 AM
2,341.25
2,394.25
2,394.75
2,336
307,213
0
0
false
3,687
15,859.5
Buy
339
7/21/2010 12:00:00 AM
2,412.5
2,369.25
2,413.5
2,364.5
362,011
0
0
false
3,687
15,859.5
Sell
340
7/22/2010 12:00:00 AM
2,392.5
2,406.75
2,422.75
2,391.75
313,649
0
0
false
3,687
15,859.5
Buy
341
7/23/2010 12:00:00 AM
2,401.5
2,428.5
2,429.75
2,397.75
297,114
0
0
false
3,687
15,859.5
Buy
342
7/26/2010 12:00:00 AM
2,428
2,441
2,441.75
2,419.5
233,644
0
0
false
3,687
15,859.5
Buy
343
7/27/2010 12:00:00 AM
2,451
2,440.25
2,452.25
2,431.75
248,150
0
0
false
3,687
15,859.5
Sell
344
7/28/2010 12:00:00 AM
2,438.75
2,422.75
2,446.75
2,418.25
231,609
0
0
false
3,687
15,859.5
Sell
345
7/29/2010 12:00:00 AM
2,435.75
2,411.5
2,440
2,392
361,394
0
0
false
3,687
15,859.5
Sell
346
7/30/2010 12:00:00 AM
2,396.5
2,416.75
2,427
2,385
322,512
0
0
false
3,687
15,859.5
Buy
347
8/2/2010 12:00:00 AM
2,438.5
2,447.25
2,455.25
2,431.5
220,710
0
0
false
3,687
15,859.5
Buy
348
8/3/2010 12:00:00 AM
2,448.5
2,447.25
2,451.75
2,433.25
200,414
0
0
false
3,687
15,859.5
Sell
349
8/4/2010 12:00:00 AM
2,451.25
2,460
2,463.5
2,443
255,603
0
0
false
3,687
15,859.5
Buy
350
8/5/2010 12:00:00 AM
2,452
2,455.75
2,460.75
2,444.5
198,126
0
0
false
3,687
15,859.5
Buy
351
8/6/2010 12:00:00 AM
2,435.75
2,459
2,459.25
2,424.75
336,888
0
0
false
3,687
15,859.5
Buy
352
8/9/2010 12:00:00 AM
2,463.75
2,467.5
2,471.5
2,455.25
169,402
0
0
false
3,687
15,859.5
Buy
353
8/10/2010 12:00:00 AM
2,452.25
2,450.75
2,461.75
2,434.25
318,677
0
0
false
3,687
15,859.5
Sell
354
8/11/2010 12:00:00 AM
2,419.5
2,392.25
2,420
2,390.5
369,920
0
0
false
3,687
15,859.5
Sell
355
8/12/2010 12:00:00 AM
2,364.25
2,383
2,391.75
2,359.75
294,714
0
0
false
3,687
15,859.5
Buy
356
8/13/2010 12:00:00 AM
2,377.75
2,370
2,384.5
2,369.25
209,840
0
0
false
3,687
15,859.5
Sell
357
8/16/2010 12:00:00 AM
2,361.25
2,374
2,386.75
2,353.5
258,582
0
0
false
3,687
15,859.5
Buy
358
8/17/2010 12:00:00 AM
2,386.5
2,393.5
2,414
2,383.5
247,983
0
0
false
3,687
15,859.5
Buy
359
8/18/2010 12:00:00 AM
2,394
2,389.5
2,415.75
2,386.25
273,617
0
0
false
3,687
15,859.5
Sell
360
8/19/2010 12:00:00 AM
2,393.5
2,373.5
2,400.5
2,363.75
310,740
0
0
false
3,687
15,859.5
Sell
361
8/20/2010 12:00:00 AM
2,373.75
2,380.25
2,383.25
2,363
234,721
0
0
false
3,687
15,859.5
Buy
362
8/23/2010 12:00:00 AM
2,392.25
2,363.25
2,396.25
2,358.25
254,884
0
0
false
3,687
15,859.5
Sell
363
8/24/2010 12:00:00 AM
2,341.75
2,327.5
2,346.5
2,319.5
283,517
0
0
false
3,687
15,859.5
Sell
364
8/25/2010 12:00:00 AM
2,315.25
2,344
2,352
2,312
322,916
0
0
false
3,687
15,859.5
Buy
365
8/26/2010 12:00:00 AM
2,351
2,319.5
2,354.25
2,318.5
294,288
0
0
false
3,687
15,859.5
Sell
366
8/27/2010 12:00:00 AM
2,336
2,343.75
2,348
2,297.5
366,113
0
0
false
3,687
15,859.5
Buy
367
8/30/2010 12:00:00 AM
2,336.25
2,322
2,351.5
2,321.75
233,897
0
0
false
3,687
15,859.5
Sell
368
8/31/2010 12:00:00 AM
2,316.5
2,327.25
2,335.25
2,308
330,535
0
0
false
3,687
15,859.5
Buy
369
9/1/2010 12:00:00 AM
2,345.25
2,375
2,378.5
2,344.25
359,075
0
0
false
3,687
15,859.5
Buy
370
9/2/2010 12:00:00 AM
2,375.25
2,392.75
2,394.75
2,370.75
221,148
0
0
false
3,687
15,859.5
Buy
371
9/3/2010 12:00:00 AM
2,411.5
2,421
2,424.75
2,404.5
261,044
0
0
false
3,687
15,859.5
Buy
372
9/6/2010 12:00:00 AM
2,430.75
2,423
2,431
2,422.75
5,660
0
0
false
3,687
15,859.5
Sell
373
9/7/2010 12:00:00 AM
2,415.5
2,411.5
2,424
2,407.25
232,524
0
0
false
3,687
15,859.5
Sell
374
9/8/2010 12:00:00 AM
2,416.5
2,431.75
2,441.5
2,415.75
264,853
0
0
false
3,687
15,859.5
Buy
375
9/9/2010 12:00:00 AM
2,449.75
2,440
2,451.5
2,436
103,511
0
0
false
3,687
15,859.5
Sell
376
9/10/2010 12:00:00 AM
2,442.75
2,445.5
2,450.25
2,433.5
199,108
0
0
false
3,687
15,859.5
Buy
377
9/13/2010 12:00:00 AM
2,461.75
2,471.5
2,478.75
2,461.5
241,434
0
0
false
3,687
15,859.5
Buy
378
9/14/2010 12:00:00 AM
2,470.25
2,480
2,492
2,466.75
293,668
0
0
false
3,687
15,859.5
Buy
379
9/15/2010 12:00:00 AM
2,478
2,496
2,496.25
2,471.25
243,739
0
0
false
3,687
15,859.5
Buy
380
9/16/2010 12:00:00 AM
2,491.25
2,507
2,509.25
2,485.5
266,246
0
0
false
3,687
15,859.5
Buy
381
9/17/2010 12:00:00 AM
2,514.25
2,508.25
2,514.5
2,498.5
258,146
0
0
false
3,687
15,859.5
Sell
382
9/20/2010 12:00:00 AM
2,516
2,538.5
2,546.75
2,513.5
260,066
0
0
false
3,687
15,859.5
Buy
383
9/21/2010 12:00:00 AM
2,543
2,541.75
2,556.25
2,534
292,764
0
0
false
3,687
15,859.5
Sell
384
9/22/2010 12:00:00 AM
2,533.5
2,535.75
2,550.75
2,526.5
298,942
0
0
false
3,687
15,859.5
Buy
385
9/23/2010 12:00:00 AM
2,525
2,539
2,556.25
2,522.5
340,410
0
0
false
3,687
15,859.5
Buy
386
9/24/2010 12:00:00 AM
2,559
2,575.5
2,578
2,555.75
257,961
0
0
false
3,687
15,859.5
Buy
387
9/27/2010 12:00:00 AM
2,576
2,564
2,580.25
2,563.75
209,709
0
0
false
3,687
15,859.5
Sell
388
9/28/2010 12:00:00 AM
2,570.25
2,565.5
2,572
2,533.25
401,869
0
0
false
3,687
15,859.5
Sell
389
9/29/2010 12:00:00 AM
2,562.25
2,565.5
2,571.5
2,554.5
250,560
0
0
false
3,687
15,859.5
Buy
390
9/30/2010 12:00:00 AM
2,572
2,551.25
2,584.25
2,539.25
408,087
0
0
false
3,687
15,859.5
Sell
391
10/1/2010 12:00:00 AM
2,569
2,550
2,571.5
2,541
291,341
0
0
false
3,687
15,859.5
Sell
392
10/4/2010 12:00:00 AM
2,544.5
2,534
2,552
2,517
277,414
0
0
false
3,687
15,859.5
Sell
393
10/5/2010 12:00:00 AM
2,551
2,574
2,581
2,549.75
313,825
0
0
false
3,687
15,859.5
Buy
394
10/6/2010 12:00:00 AM
2,573.75
2,560.25
2,578.5
2,546.25
297,312
0
0
false
3,687
15,859.5
Sell
395
10/7/2010 12:00:00 AM
2,570.5
2,571
2,571.75
2,549.75
251,447
0
0
false
3,687
15,859.5
Buy
396
10/8/2010 12:00:00 AM
2,568
2,578
2,585.25
2,553
265,402
0
0
false
3,687
15,859.5
Buy
397
10/11/2010 12:00:00 AM
2,581.25
2,581.25
2,591
2,574.75
161,878
0
0
false
3,687
15,859.5
Buy
398
10/12/2010 12:00:00 AM
2,577.75
2,594.25
2,599.5
2,560.25
297,124
0
0
false
3,687
15,859.5
Buy
399
10/13/2010 12:00:00 AM
2,606.75
2,613
2,621.25
2,601.75
267,793
0
0
false
3,687
15,859.5
Buy
400
10/14/2010 12:00:00 AM
2,612.5
2,618.75
2,623.5
2,597.25
285,619
0
0
false
3,687
15,859.5
Buy