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
501
3/7/2011 12:00:00 AM
2,917.75
2,882.5
2,932.25
2,864.25
401,665
0
0
false
3,687
15,859.5
Sell
502
3/8/2011 12:00:00 AM
2,882
2,893
2,906
2,868.5
361,529
0
0
false
3,687
15,859.5
Buy
503
3/9/2011 12:00:00 AM
2,890.75
2,869.75
2,898.5
2,866.25
341,771
0
0
false
3,687
15,859.5
Sell
504
3/10/2011 12:00:00 AM
2,869
2,840.75
2,872.5
2,832.5
173,361
0
0
false
3,687
15,859.5
Sell
505
3/11/2011 12:00:00 AM
2,839
2,862
2,863.5
2,822.25
277,501
0
0
false
3,687
15,859.5
Buy
506
3/14/2011 12:00:00 AM
2,857.5
2,849
2,860.25
2,830.5
374,938
0
0
false
3,687
15,859.5
Sell
507
3/15/2011 12:00:00 AM
2,848.75
2,805.25
2,852.5
2,773.25
382,914
0
0
false
3,687
15,859.5
Sell
508
3/16/2011 12:00:00 AM
2,805.25
2,769.25
2,821.25
2,746
573,874
0
0
false
3,687
15,859.5
Sell
509
3/17/2011 12:00:00 AM
2,768.5
2,784.75
2,805.25
2,745.25
342,822
0
0
false
3,687
15,859.5
Buy
510
3/18/2011 12:00:00 AM
2,785
2,779.5
2,813.25
2,774.5
354,875
0
0
false
3,687
15,859.5
Sell
511
3/21/2011 12:00:00 AM
2,781
2,815.75
2,831
2,778.5
247,120
0
0
false
3,687
15,859.5
Buy
512
3/22/2011 12:00:00 AM
2,815.75
2,815.5
2,823.75
2,808.75
214,513
0
0
false
3,687
15,859.5
Sell
513
3/23/2011 12:00:00 AM
2,815.5
2,824.5
2,834.25
2,791.5
277,318
0
0
false
3,687
15,859.5
Buy
514
3/24/2011 12:00:00 AM
2,824.5
2,867.75
2,873
2,821.75
289,447
0
0
false
3,687
15,859.5
Buy
515
3/25/2011 12:00:00 AM
2,865
2,876.5
2,894.5
2,863.5
257,391
0
0
false
3,687
15,859.5
Buy
516
3/28/2011 12:00:00 AM
2,875.75
2,855.75
2,888
2,854.25
205,944
0
0
false
3,687
15,859.5
Sell
517
3/29/2011 12:00:00 AM
2,856.25
2,882.25
2,884.25
2,849
221,086
0
0
false
3,687
15,859.5
Buy
518
3/30/2011 12:00:00 AM
2,881.75
2,893.25
2,902.75
2,879.75
181,965
0
0
false
3,687
15,859.5
Buy
519
3/31/2011 12:00:00 AM
2,893.75
2,897.25
2,901
2,887
176,045
0
0
false
3,687
15,859.5
Buy
520
4/1/2011 12:00:00 AM
2,898.5
2,897.25
2,917.5
2,892.75
227,603
0
0
false
3,687
15,859.5
Sell
521
4/4/2011 12:00:00 AM
2,898
2,899.5
2,909.25
2,881.5
213,988
0
0
false
3,687
15,859.5
Buy
522
4/5/2011 12:00:00 AM
2,900.5
2,883.75
2,902.5
2,877.75
246,445
0
0
false
3,687
15,859.5
Sell
523
4/6/2011 12:00:00 AM
2,883.5
2,885.25
2,909.5
2,876.25
260,370
0
0
false
3,687
15,859.5
Buy
524
4/7/2011 12:00:00 AM
2,885
2,889.5
2,903.75
2,871.25
300,295
0
0
false
3,687
15,859.5
Buy
525
4/8/2011 12:00:00 AM
2,888.5
2,879.25
2,902.25
2,864.25
232,924
0
0
false
3,687
15,859.5
Sell
526
4/11/2011 12:00:00 AM
2,882.25
2,869
2,893.5
2,861.5
224,371
0
0
false
3,687
15,859.5
Sell
527
4/12/2011 12:00:00 AM
2,869
2,852
2,869.5
2,844.5
288,796
0
0
false
3,687
15,859.5
Sell
528
4/13/2011 12:00:00 AM
2,851.75
2,868.75
2,879
2,851
285,229
0
0
false
3,687
15,859.5
Buy
529
4/14/2011 12:00:00 AM
2,868.5
2,861.25
2,871.5
2,847
291,757
0
0
false
3,687
15,859.5
Sell
530
4/15/2011 12:00:00 AM
2,861.25
2,869.5
2,873.25
2,848.75
237,165
0
0
false
3,687
15,859.5
Buy
531
4/18/2011 12:00:00 AM
2,869.25
2,850.5
2,869.5
2,809.75
376,152
0
0
false
3,687
15,859.5
Sell
532
4/19/2011 12:00:00 AM
2,848.5
2,870
2,877
2,837.25
227,241
0
0
false
3,687
15,859.5
Buy
533
4/20/2011 12:00:00 AM
2,873.25
2,915
2,923.25
2,872.5
307,595
0
0
false
3,687
15,859.5
Buy
534
4/21/2011 12:00:00 AM
2,915.5
2,933
2,942.25
2,915.5
242,597
0
0
false
3,687
15,859.5
Buy
535
4/25/2011 12:00:00 AM
2,935
2,937.25
2,941.75
2,931.25
115,583
0
0
false
3,687
15,859.5
Buy
536
4/26/2011 12:00:00 AM
2,936.75
2,945
2,961.5
2,932.25
226,907
0
0
false
3,687
15,859.5
Buy
537
4/27/2011 12:00:00 AM
2,947.5
2,969
2,972.25
2,946.75
213,866
0
0
false
3,687
15,859.5
Buy
538
4/28/2011 12:00:00 AM
2,968.75
2,961.5
2,975.25
2,955.75
229,497
0
0
false
3,687
15,859.5
Sell
539
4/29/2011 12:00:00 AM
2,960.5
2,966.75
2,972
2,956.75
164,587
0
0
false
3,687
15,859.5
Buy
540
5/2/2011 12:00:00 AM
2,968.5
2,962
2,974.5
2,953
264,684
0
0
false
3,687
15,859.5
Sell
541
5/3/2011 12:00:00 AM
2,959
2,950
2,961
2,933.5
263,363
0
0
false
3,687
15,859.5
Sell
542
5/4/2011 12:00:00 AM
2,949
2,943.5
2,955.5
2,924.25
269,336
0
0
false
3,687
15,859.5
Sell
543
5/5/2011 12:00:00 AM
2,932.25
2,940
2,959.25
2,923
354,998
0
0
false
3,687
15,859.5
Buy
544
5/6/2011 12:00:00 AM
2,955
2,932.75
2,969.25
2,932.25
314,596
0
0
false
3,687
15,859.5
Sell
545
5/9/2011 12:00:00 AM
2,942
2,946.75
2,957.5
2,933.5
237,582
0
0
false
3,687
15,859.5
Buy
546
5/10/2011 12:00:00 AM
2,955.25
2,967.5
2,971.5
2,950.75
267,625
0
0
false
3,687
15,859.5
Buy
547
5/11/2011 12:00:00 AM
2,964.75
2,953.25
2,973
2,933.5
275,514
0
0
false
3,687
15,859.5
Sell
548
5/12/2011 12:00:00 AM
2,941.75
2,967.75
2,968.75
2,928.5
253,773
0
0
false
3,687
15,859.5
Buy
549
5/13/2011 12:00:00 AM
2,959
2,930.5
2,963
2,928.5
272,981
0
0
false
3,687
15,859.5
Sell
550
5/16/2011 12:00:00 AM
2,925.75
2,893.5
2,931.75
2,888.75
373,661
0
0
false
3,687
15,859.5
Sell
551
5/17/2011 12:00:00 AM
2,882.75
2,898
2,901.75
2,877.75
297,196
0
0
false
3,687
15,859.5
Buy
552
5/18/2011 12:00:00 AM
2,898.25
2,921.75
2,924.5
2,894.75
198,342
0
0
false
3,687
15,859.5
Buy
553
5/19/2011 12:00:00 AM
2,928.5
2,927.25
2,932.75
2,913
199,284
0
0
false
3,687
15,859.5
Sell
554
5/20/2011 12:00:00 AM
2,924.75
2,904.75
2,927.75
2,901.75
238,058
0
0
false
3,687
15,859.5
Sell
555
5/23/2011 12:00:00 AM
2,878.25
2,875
2,884.25
2,863.75
217,833
0
0
false
3,687
15,859.5
Sell
556
5/24/2011 12:00:00 AM
2,880.75
2,861.5
2,881.25
2,858.25
220,226
0
0
false
3,687
15,859.5
Sell
557
5/25/2011 12:00:00 AM
2,857.25
2,869
2,880.25
2,856.75
220,813
0
0
false
3,687
15,859.5
Buy
558
5/26/2011 12:00:00 AM
2,862.75
2,886.25
2,890.5
2,861.5
214,346
0
0
false
3,687
15,859.5
Buy
559
5/27/2011 12:00:00 AM
2,888.5
2,892.25
2,898
2,886
131,894
0
0
false
3,687
15,859.5
Buy
560
5/30/2011 12:00:00 AM
2,895.25
2,892.5
2,896.5
2,891.5
1,587
0
0
false
3,687
15,859.5
Sell
561
5/31/2011 12:00:00 AM
2,918
2,935
2,937.25
2,905.75
223,198
0
0
false
3,687
15,859.5
Buy
562
6/1/2011 12:00:00 AM
2,927.75
2,881.25
2,933.75
2,877.5
289,956
0
0
false
3,687
15,859.5
Sell
563
6/2/2011 12:00:00 AM
2,886.75
2,885.75
2,895
2,874
243,192
0
0
false
3,687
15,859.5
Sell
564
6/3/2011 12:00:00 AM
2,860.5
2,846.5
2,877.5
2,844.25
246,061
0
0
false
3,687
15,859.5
Sell
565
6/6/2011 12:00:00 AM
2,846.75
2,833.5
2,858.75
2,830.75
193,609
0
0
false
3,687
15,859.5
Sell
566
6/7/2011 12:00:00 AM
2,839.25
2,833.5
2,847.75
2,827.5
194,408
0
0
false
3,687
15,859.5
Sell
567
6/8/2011 12:00:00 AM
2,824.5
2,808.25
2,827.75
2,806.25
231,266
0
0
false
3,687
15,859.5
Sell
568
6/9/2011 12:00:00 AM
2,812
2,812.25
2,826.75
2,805.5
61,451
0
0
false
3,687
15,859.5
Buy
569
6/10/2011 12:00:00 AM
2,805.75
2,782
2,810.25
2,778
173,515
0
0
false
3,687
15,859.5
Sell
570
6/13/2011 12:00:00 AM
2,784.5
2,783.5
2,793.25
2,774
182,136
0
0
false
3,687
15,859.5
Sell
571
6/14/2011 12:00:00 AM
2,798
2,810.25
2,815.75
2,797
201,776
0
0
false
3,687
15,859.5
Buy
572
6/15/2011 12:00:00 AM
2,789.25
2,768.75
2,802
2,762.75
332,163
0
0
false
3,687
15,859.5
Sell
573
6/16/2011 12:00:00 AM
2,768.75
2,758.5
2,776
2,739.5
289,492
0
0
false
3,687
15,859.5
Sell
574
6/17/2011 12:00:00 AM
2,778.75
2,753.75
2,781.75
2,745.5
261,281
0
0
false
3,687
15,859.5
Sell
575
6/20/2011 12:00:00 AM
2,746
2,762.75
2,770
2,745.5
187,443
0
0
false
3,687
15,859.5
Buy
576
6/21/2011 12:00:00 AM
2,771.25
2,806.25
2,812.75
2,761.5
316,145
0
0
false
3,687
15,859.5
Buy
577
6/22/2011 12:00:00 AM
2,800.75
2,792
2,813.75
2,791.75
195,684
0
0
false
3,687
15,859.5
Sell
578
6/23/2011 12:00:00 AM
2,771.25
2,801.25
2,816.5
2,762.5
368,632
0
0
false
3,687
15,859.5
Buy
579
6/24/2011 12:00:00 AM
2,803.75
2,771.75
2,806.5
2,769.75
270,202
0
0
false
3,687
15,859.5
Sell
580
6/27/2011 12:00:00 AM
2,777.75
2,813.75
2,823
2,773.25
247,836
0
0
false
3,687
15,859.5
Buy
581
6/28/2011 12:00:00 AM
2,816.25
2,847
2,848
2,812.75
200,566
0
0
false
3,687
15,859.5
Buy
582
6/29/2011 12:00:00 AM
2,851.25
2,857
2,858.5
2,837.75
202,088
0
0
false
3,687
15,859.5
Buy
583
6/30/2011 12:00:00 AM
2,862.75
2,882.25
2,886.5
2,861.25
175,942
0
0
false
3,687
15,859.5
Buy
584
7/1/2011 12:00:00 AM
2,886.25
2,917
2,923.75
2,879.75
214,492
0
0
false
3,687
15,859.5
Buy
585
7/4/2011 12:00:00 AM
2,921
2,928.25
2,931.25
2,920.75
8,032
0
0
false
3,687
15,859.5
Buy
586
7/5/2011 12:00:00 AM
2,922.25
2,933.75
2,935
2,917
207,629
0
0
false
3,687
15,859.5
Buy
587
7/6/2011 12:00:00 AM
2,929.75
2,938
2,943.75
2,921.5
219,330
0
0
false
3,687
15,859.5
Buy
588
7/7/2011 12:00:00 AM
2,957.25
2,979
2,979
2,954
175,509
0
0
false
3,687
15,859.5
Buy
589
7/8/2011 12:00:00 AM
2,952.25
2,971.5
2,972.5
2,938.75
216,844
0
0
false
3,687
15,859.5
Buy
590
7/11/2011 12:00:00 AM
2,940.75
2,930
2,952.5
2,914.25
239,549
0
0
false
3,687
15,859.5
Sell
591
7/12/2011 12:00:00 AM
2,922
2,907.75
2,927
2,902
237,610
0
0
false
3,687
15,859.5
Sell
592
7/13/2011 12:00:00 AM
2,921
2,908.25
2,938
2,905.25
231,975
0
0
false
3,687
15,859.5
Sell
593
7/14/2011 12:00:00 AM
2,921.25
2,900
2,931.25
2,877.5
301,783
0
0
false
3,687
15,859.5
Sell
594
7/15/2011 12:00:00 AM
2,912.25
2,918.5
2,921.75
2,895.75
216,312
0
0
false
3,687
15,859.5
Buy
595
7/18/2011 12:00:00 AM
2,904.75
2,903
2,914.75
2,881.75
218,302
0
0
false
3,687
15,859.5
Sell
596
7/19/2011 12:00:00 AM
2,928.25
2,954
2,962.75
2,927
236,802
0
0
false
3,687
15,859.5
Buy
597
7/20/2011 12:00:00 AM
2,971.5
2,944.75
2,972.25
2,944
203,461
0
0
false
3,687
15,859.5
Sell
598
7/21/2011 12:00:00 AM
2,950.25
2,973
2,977.5
2,937.75
226,173
0
0
false
3,687
15,859.5
Buy
599
7/22/2011 12:00:00 AM
2,963
2,991
2,992.75
2,961.25
150,810
0
0
false
3,687
15,859.5
Buy
600
7/25/2011 12:00:00 AM
2,969.75
2,986
2,997.5
2,965.25
157,992
0
0
false
3,687
15,859.5
Buy