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
401
10/15/2010 12:00:00 AM
2,633.25
2,652.25
2,653.75
2,616.25
331,737
0
0
false
3,687
15,859.5
Buy
402
10/18/2010 12:00:00 AM
2,652.25
2,650.25
2,660.75
2,644.25
224,595
0
0
false
3,687
15,859.5
Sell
403
10/19/2010 12:00:00 AM
2,623.5
2,624
2,640.75
2,607.5
398,217
0
0
false
3,687
15,859.5
Buy
404
10/20/2010 12:00:00 AM
2,630.25
2,640.75
2,654.5
2,626.25
263,516
0
0
false
3,687
15,859.5
Buy
405
10/21/2010 12:00:00 AM
2,652.25
2,636.5
2,660.5
2,622.75
300,701
0
0
false
3,687
15,859.5
Sell
406
10/22/2010 12:00:00 AM
2,643.5
2,660.5
2,660.5
2,639.75
183,863
0
0
false
3,687
15,859.5
Buy
407
10/25/2010 12:00:00 AM
2,665.75
2,666
2,681.5
2,662.75
220,898
0
0
false
3,687
15,859.5
Buy
408
10/26/2010 12:00:00 AM
2,656
2,671.5
2,678
2,648.5
231,243
0
0
false
3,687
15,859.5
Buy
409
10/27/2010 12:00:00 AM
2,662.75
2,680.75
2,681
2,658.25
236,857
0
0
false
3,687
15,859.5
Buy
410
10/28/2010 12:00:00 AM
2,689.25
2,683.25
2,690.25
2,665.25
278,055
0
0
false
3,687
15,859.5
Sell
411
10/29/2010 12:00:00 AM
2,683.5
2,679.5
2,691.5
2,674
210,023
0
0
false
3,687
15,859.5
Sell
412
11/1/2010 12:00:00 AM
2,687.25
2,685
2,702.5
2,671
265,189
0
0
false
3,687
15,859.5
Sell
413
11/2/2010 12:00:00 AM
2,699
2,707.25
2,709.75
2,695.25
207,698
0
0
false
3,687
15,859.5
Buy
414
11/3/2010 12:00:00 AM
2,705.5
2,721.25
2,721.5
2,686
330,927
0
0
false
3,687
15,859.5
Buy
415
11/4/2010 12:00:00 AM
2,737.75
2,741.75
2,747
2,732.25
294,856
0
0
false
3,687
15,859.5
Buy
416
11/5/2010 12:00:00 AM
2,739.5
2,740.5
2,744.75
2,732.5
227,598
0
0
false
3,687
15,859.5
Buy
417
11/8/2010 12:00:00 AM
2,735.25
2,740
2,745.25
2,729.5
186,208
0
0
false
3,687
15,859.5
Buy
418
11/9/2010 12:00:00 AM
2,750.5
2,731.5
2,754
2,720.25
249,146
0
0
false
3,687
15,859.5
Sell
419
11/10/2010 12:00:00 AM
2,733.25
2,732.25
2,743.25
2,716
269,601
0
0
false
3,687
15,859.5
Sell
420
11/11/2010 12:00:00 AM
2,707.25
2,728.75
2,731.5
2,698.25
272,807
0
0
false
3,687
15,859.5
Buy
421
11/12/2010 12:00:00 AM
2,716.5
2,690.25
2,725
2,675.25
353,452
0
0
false
3,687
15,859.5
Sell
422
11/15/2010 12:00:00 AM
2,702.5
2,683.25
2,707
2,682.5
228,830
0
0
false
3,687
15,859.5
Sell
423
11/16/2010 12:00:00 AM
2,667.5
2,647.25
2,680.5
2,639.5
367,075
0
0
false
3,687
15,859.5
Sell
424
11/17/2010 12:00:00 AM
2,650
2,653.5
2,665.25
2,644
232,515
0
0
false
3,687
15,859.5
Buy
425
11/18/2010 12:00:00 AM
2,676.5
2,690
2,702.75
2,675.25
272,672
0
0
false
3,687
15,859.5
Buy
426
11/19/2010 12:00:00 AM
2,684.5
2,689.75
2,694.75
2,675.75
184,461
0
0
false
3,687
15,859.5
Buy
427
11/22/2010 12:00:00 AM
2,680.5
2,709.5
2,711.5
2,676.75
258,274
0
0
false
3,687
15,859.5
Buy
428
11/23/2010 12:00:00 AM
2,686.25
2,673.25
2,688.5
2,660.75
301,041
0
0
false
3,687
15,859.5
Sell
429
11/24/2010 12:00:00 AM
2,693.75
2,713.25
2,721.5
2,692.5
232,610
0
0
false
3,687
15,859.5
Buy
430
11/25/2010 12:00:00 AM
2,711
2,717.5
2,719.25
2,708.75
4,410
0
0
false
3,687
15,859.5
Buy
431
11/26/2010 12:00:00 AM
2,702.75
2,701.25
2,716.25
2,697.5
76,706
0
0
false
3,687
15,859.5
Sell
432
11/29/2010 12:00:00 AM
2,698
2,700.75
2,706.75
2,673.75
263,823
0
0
false
3,687
15,859.5
Buy
433
11/30/2010 12:00:00 AM
2,677.75
2,670.25
2,687.25
2,665.25
285,289
0
0
false
3,687
15,859.5
Sell
434
12/1/2010 12:00:00 AM
2,705.75
2,715.5
2,730
2,704
269,928
0
0
false
3,687
15,859.5
Buy
435
12/2/2010 12:00:00 AM
2,721.75
2,744.75
2,744.75
2,719.75
199,051
0
0
false
3,687
15,859.5
Buy
436
12/3/2010 12:00:00 AM
2,731.25
2,744.25
2,749.25
2,731.25
141,136
0
0
false
3,687
15,859.5
Buy
437
12/6/2010 12:00:00 AM
2,746.5
2,746.25
2,749.75
2,738.75
155,114
0
0
false
3,687
15,859.5
Sell
438
12/7/2010 12:00:00 AM
2,771.75
2,745.75
2,772
2,743.75
203,401
0
0
false
3,687
15,859.5
Sell
439
12/8/2010 12:00:00 AM
2,753
2,756.75
2,758
2,738.75
160,484
0
0
false
3,687
15,859.5
Buy
440
12/9/2010 12:00:00 AM
2,769
2,757
2,770.25
2,750.5
76,024
0
0
false
3,687
15,859.5
Sell
441
12/10/2010 12:00:00 AM
2,763.75
2,774
2,774.75
2,756
134,030
0
0
false
3,687
15,859.5
Buy
442
12/13/2010 12:00:00 AM
2,781.25
2,767.25
2,782.25
2,763.5
165,014
0
0
false
3,687
15,859.5
Sell
443
12/14/2010 12:00:00 AM
2,770
2,772.5
2,777.75
2,762.25
175,888
0
0
false
3,687
15,859.5
Buy
444
12/15/2010 12:00:00 AM
2,767.75
2,760.25
2,781.5
2,754
232,954
0
0
false
3,687
15,859.5
Sell
445
12/16/2010 12:00:00 AM
2,761.25
2,777.5
2,782.75
2,755.75
179,958
0
0
false
3,687
15,859.5
Buy
446
12/17/2010 12:00:00 AM
2,779
2,771
2,784.5
2,770.25
129,718
0
0
false
3,687
15,859.5
Sell
447
12/20/2010 12:00:00 AM
2,781.25
2,778
2,788
2,763.5
156,363
0
0
false
3,687
15,859.5
Sell
448
12/21/2010 12:00:00 AM
2,787.75
2,793.25
2,795
2,782.25
91,104
0
0
false
3,687
15,859.5
Buy
449
12/22/2010 12:00:00 AM
2,791.75
2,795.75
2,796.25
2,789
78,379
0
0
false
3,687
15,859.5
Buy
450
12/23/2010 12:00:00 AM
2,788.25
2,789.25
2,792.5
2,781.75
74,476
0
0
false
3,687
15,859.5
Buy
451
12/27/2010 12:00:00 AM
2,782
2,788.5
2,792
2,765.25
126,862
0
0
false
3,687
15,859.5
Buy
452
12/28/2010 12:00:00 AM
2,793.25
2,786.25
2,795
2,779.25
72,354
0
0
false
3,687
15,859.5
Sell
453
12/29/2010 12:00:00 AM
2,790.25
2,786.75
2,793.75
2,786.5
56,898
0
0
false
3,687
15,859.5
Sell
454
12/30/2010 12:00:00 AM
2,789.25
2,783
2,789.5
2,779.5
75,674
0
0
false
3,687
15,859.5
Sell
455
12/31/2010 12:00:00 AM
2,781.5
2,782.25
2,782.5
2,765.5
93,977
0
0
false
3,687
15,859.5
Buy
456
1/3/2011 12:00:00 AM
2,796
2,808.25
2,825.75
2,795.5
252,650
0
0
false
3,687
15,859.5
Buy
457
1/4/2011 12:00:00 AM
2,819.75
2,804.5
2,820
2,794.5
195,913
0
0
false
3,687
15,859.5
Sell
458
1/5/2011 12:00:00 AM
2,802
2,829.25
2,829.75
2,800.5
179,240
0
0
false
3,687
15,859.5
Buy
459
1/6/2011 12:00:00 AM
2,829.5
2,834.5
2,836.5
2,825.25
159,207
0
0
false
3,687
15,859.5
Buy
460
1/7/2011 12:00:00 AM
2,839
2,831
2,840
2,810
244,505
0
0
false
3,687
15,859.5
Sell
461
1/10/2011 12:00:00 AM
2,826.75
2,840.25
2,845
2,821.25
179,201
0
0
false
3,687
15,859.5
Buy
462
1/11/2011 12:00:00 AM
2,850
2,844
2,852.5
2,836
186,033
0
0
false
3,687
15,859.5
Sell
463
1/12/2011 12:00:00 AM
2,854.75
2,863.5
2,864.75
2,845.75
153,189
0
0
false
3,687
15,859.5
Buy
464
1/13/2011 12:00:00 AM
2,862
2,861.75
2,867.5
2,854.75
166,970
0
0
false
3,687
15,859.5
Sell
465
1/14/2011 12:00:00 AM
2,862
2,879.75
2,881
2,856
150,938
0
0
false
3,687
15,859.5
Buy
466
1/17/2011 12:00:00 AM
2,855
2,849.75
2,859
2,843.25
21,479
0
0
false
3,687
15,859.5
Sell
467
1/18/2011 12:00:00 AM
2,859.5
2,889.5
2,890.5
2,858
202,726
0
0
false
3,687
15,859.5
Buy
468
1/19/2011 12:00:00 AM
2,888.5
2,854.25
2,889
2,851
244,448
0
0
false
3,687
15,859.5
Sell
469
1/20/2011 12:00:00 AM
2,850.5
2,839.75
2,852.75
2,825
310,148
0
0
false
3,687
15,859.5
Sell
470
1/21/2011 12:00:00 AM
2,853.75
2,826.75
2,857.75
2,823.75
215,128
0
0
false
3,687
15,859.5
Sell
471
1/24/2011 12:00:00 AM
2,829.25
2,856
2,858.75
2,825
203,599
0
0
false
3,687
15,859.5
Buy
472
1/25/2011 12:00:00 AM
2,845.25
2,858.5
2,860.25
2,840
224,159
0
0
false
3,687
15,859.5
Buy
473
1/26/2011 12:00:00 AM
2,864
2,875.75
2,878
2,856.25
196,138
0
0
false
3,687
15,859.5
Buy
474
1/27/2011 12:00:00 AM
2,879
2,881.25
2,892.5
2,875.25
219,407
0
0
false
3,687
15,859.5
Buy
475
1/28/2011 12:00:00 AM
2,884.75
2,822.75
2,887.5
2,816
409,592
0
0
false
3,687
15,859.5
Sell
476
1/31/2011 12:00:00 AM
2,829.25
2,842
2,844
2,812.75
287,672
0
0
false
3,687
15,859.5
Buy
477
2/1/2011 12:00:00 AM
2,854.75
2,879.75
2,886.25
2,852.75
273,461
0
0
false
3,687
15,859.5
Buy
478
2/2/2011 12:00:00 AM
2,875.25
2,877
2,885.75
2,872.25
174,437
0
0
false
3,687
15,859.5
Buy
479
2/3/2011 12:00:00 AM
2,872.5
2,879.5
2,884.25
2,853.75
238,266
0
0
false
3,687
15,859.5
Buy
480
2/4/2011 12:00:00 AM
2,880.75
2,894.5
2,896.25
2,874.5
188,489
0
0
false
3,687
15,859.5
Buy
481
2/7/2011 12:00:00 AM
2,898.25
2,903
2,917.75
2,894.75
222,205
0
0
false
3,687
15,859.5
Buy
482
2/8/2011 12:00:00 AM
2,904.75
2,920.75
2,922
2,901.25
158,345
0
0
false
3,687
15,859.5
Buy
483
2/9/2011 12:00:00 AM
2,916.25
2,920
2,923.5
2,908.5
182,291
0
0
false
3,687
15,859.5
Buy
484
2/10/2011 12:00:00 AM
2,903
2,919.5
2,923
2,898
293,324
0
0
false
3,687
15,859.5
Buy
485
2/11/2011 12:00:00 AM
2,913.5
2,935.75
2,938.5
2,909.5
167,679
0
0
false
3,687
15,859.5
Buy
486
2/14/2011 12:00:00 AM
2,936
2,939.25
2,945.5
2,934.25
137,597
0
0
false
3,687
15,859.5
Buy
487
2/15/2011 12:00:00 AM
2,937.5
2,939.5
2,942
2,928.75
141,169
0
0
false
3,687
15,859.5
Buy
488
2/16/2011 12:00:00 AM
2,945.25
2,950.25
2,961
2,944.5
209,517
0
0
false
3,687
15,859.5
Buy
489
2/17/2011 12:00:00 AM
2,943.5
2,951.5
2,958.75
2,941.5
173,442
0
0
false
3,687
15,859.5
Buy
490
2/18/2011 12:00:00 AM
2,954.75
2,953.5
2,958.5
2,940
165,746
0
0
false
3,687
15,859.5
Sell
491
2/21/2011 12:00:00 AM
2,953
2,926.5
2,953
2,921.75
24,417
0
0
false
3,687
15,859.5
Sell
492
2/22/2011 12:00:00 AM
2,926.25
2,879.25
2,927.25
2,873.5
425,987
0
0
false
3,687
15,859.5
Sell
493
2/23/2011 12:00:00 AM
2,880
2,859.75
2,892.75
2,843
408,263
0
0
false
3,687
15,859.5
Sell
494
2/24/2011 12:00:00 AM
2,860.75
2,867.5
2,879
2,838.25
362,863
0
0
false
3,687
15,859.5
Buy
495
2/25/2011 12:00:00 AM
2,868
2,903.25
2,908.25
2,863.5
246,508
0
0
false
3,687
15,859.5
Buy
496
2/28/2011 12:00:00 AM
2,903.75
2,909.25
2,921
2,892.75
232,727
0
0
false
3,687
15,859.5
Buy
497
3/1/2011 12:00:00 AM
2,909
2,869.75
2,929.75
2,865.5
346,072
0
0
false
3,687
15,859.5
Sell
498
3/2/2011 12:00:00 AM
2,869.25
2,879.5
2,899
2,859.75
335,529
0
0
false
3,687
15,859.5
Buy
499
3/3/2011 12:00:00 AM
2,880
2,930
2,934
2,879.25
288,955
0
0
false
3,687
15,859.5
Buy
500
3/4/2011 12:00:00 AM
2,929.25
2,919.5
2,936.75
2,902.25
297,710
0
0
false
3,687
15,859.5
Sell