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
601
7/26/2011 12:00:00 AM
2,982.5
2,987
2,998.5
2,977.5
157,703
0
0
false
3,687
15,859.5
Buy
602
7/27/2011 12:00:00 AM
2,974.75
2,923
2,976.5
2,921.25
299,166
0
0
false
3,687
15,859.5
Sell
603
7/28/2011 12:00:00 AM
2,927.75
2,933.5
2,961.75
2,919.5
244,196
0
0
false
3,687
15,859.5
Buy
604
7/29/2011 12:00:00 AM
2,912.25
2,926.75
2,948.25
2,901
295,145
0
0
false
3,687
15,859.5
Buy
605
8/1/2011 12:00:00 AM
2,951
2,909
2,957
2,883.75
322,643
0
0
false
3,687
15,859.5
Sell
606
8/2/2011 12:00:00 AM
2,901.25
2,851
2,912.25
2,848.75
301,805
0
0
false
3,687
15,859.5
Sell
607
8/3/2011 12:00:00 AM
2,857
2,866.5
2,877.5
2,816
400,724
0
0
false
3,687
15,859.5
Buy
608
8/4/2011 12:00:00 AM
2,841
2,775.5
2,845
2,758
457,367
0
0
false
3,687
15,859.5
Sell
609
8/5/2011 12:00:00 AM
2,792.5
2,753.25
2,802
2,691.75
595,708
0
0
false
3,687
15,859.5
Sell
610
8/8/2011 12:00:00 AM
2,687.25
2,602.75
2,724.75
2,594.5
649,791
0
0
false
3,687
15,859.5
Sell
611
8/9/2011 12:00:00 AM
2,649.75
2,717
2,724.25
2,594.75
612,017
0
0
false
3,687
15,859.5
Buy
612
8/10/2011 12:00:00 AM
2,671.25
2,648.25
2,702.75
2,628.75
483,994
0
0
false
3,687
15,859.5
Sell
613
8/11/2011 12:00:00 AM
2,661
2,721.25
2,747.5
2,651
358,070
0
0
false
3,687
15,859.5
Buy
614
8/12/2011 12:00:00 AM
2,736.75
2,740.75
2,755.5
2,714.25
239,204
0
0
false
3,687
15,859.5
Buy
615
8/15/2011 12:00:00 AM
2,750.5
2,766.5
2,774.5
2,740.75
199,519
0
0
false
3,687
15,859.5
Buy
616
8/16/2011 12:00:00 AM
2,752.5
2,762.25
2,774.25
2,726.5
261,865
0
0
false
3,687
15,859.5
Buy
617
8/17/2011 12:00:00 AM
2,759.5
2,739
2,777
2,720.25
243,378
0
0
false
3,687
15,859.5
Sell
618
8/18/2011 12:00:00 AM
2,684.25
2,647.5
2,685.25
2,616
391,652
0
0
false
3,687
15,859.5
Sell
619
8/19/2011 12:00:00 AM
2,615
2,605.5
2,665
2,596.75
316,186
0
0
false
3,687
15,859.5
Sell
620
8/22/2011 12:00:00 AM
2,646.5
2,610.5
2,647.75
2,599.5
223,020
0
0
false
3,687
15,859.5
Sell
621
8/23/2011 12:00:00 AM
2,620
2,686.75
2,692.25
2,611
242,762
0
0
false
3,687
15,859.5
Buy
622
8/24/2011 12:00:00 AM
2,685.75
2,702
2,710.5
2,666.5
233,084
0
0
false
3,687
15,859.5
Buy
623
8/25/2011 12:00:00 AM
2,703.75
2,674.5
2,715
2,664
259,312
0
0
false
3,687
15,859.5
Sell
624
8/26/2011 12:00:00 AM
2,665.5
2,728.5
2,732
2,643.75
309,560
0
0
false
3,687
15,859.5
Buy
625
8/29/2011 12:00:00 AM
2,745.75
2,783.75
2,788
2,745
174,254
0
0
false
3,687
15,859.5
Buy
626
8/30/2011 12:00:00 AM
2,776
2,789.5
2,812.5
2,764.25
224,908
0
0
false
3,687
15,859.5
Buy
627
8/31/2011 12:00:00 AM
2,812.5
2,809
2,831.5
2,784.25
251,731
0
0
false
3,687
15,859.5
Sell
628
9/1/2011 12:00:00 AM
2,809.75
2,781
2,826.75
2,778.5
223,101
0
0
false
3,687
15,859.5
Sell
629
9/2/2011 12:00:00 AM
2,743.25
2,728.75
2,752.75
2,718.75
227,799
0
0
false
3,687
15,859.5
Sell
630
9/5/2011 12:00:00 AM
2,697.5
2,692
2,698.25
2,671.25
14,099
0
0
false
3,687
15,859.5
Sell
631
9/6/2011 12:00:00 AM
2,679.5
2,728.5
2,734.25
2,675
261,564
0
0
false
3,687
15,859.5
Buy
632
9/7/2011 12:00:00 AM
2,760.75
2,787.5
2,787.5
2,755.25
216,890
0
0
false
3,687
15,859.5
Buy
633
9/8/2011 12:00:00 AM
2,774.75
2,781.25
2,807.25
2,769.25
80,413
0
0
false
3,687
15,859.5
Buy
634
9/9/2011 12:00:00 AM
2,760.5
2,733.5
2,770
2,713.25
221,713
0
0
false
3,687
15,859.5
Sell
635
9/12/2011 12:00:00 AM
2,703.5
2,759
2,762.25
2,702
256,581
0
0
false
3,687
15,859.5
Buy
636
9/13/2011 12:00:00 AM
2,763.75
2,783
2,788.25
2,752.5
248,445
0
0
false
3,687
15,859.5
Buy
637
9/14/2011 12:00:00 AM
2,795.25
2,813.25
2,841
2,773
299,593
0
0
false
3,687
15,859.5
Buy
638
9/15/2011 12:00:00 AM
2,840.5
2,852.75
2,854.75
2,816.75
295,599
0
0
false
3,687
15,859.5
Buy
639
9/16/2011 12:00:00 AM
2,856
2,875.25
2,876.5
2,849.75
270,952
0
0
false
3,687
15,859.5
Buy
640
9/19/2011 12:00:00 AM
2,841.5
2,868.25
2,882.75
2,822.5
279,609
0
0
false
3,687
15,859.5
Buy
641
9/20/2011 12:00:00 AM
2,882.75
2,864.25
2,900.75
2,855.5
277,547
0
0
false
3,687
15,859.5
Sell
642
9/21/2011 12:00:00 AM
2,871.5
2,814.75
2,886.25
2,812.5
312,848
0
0
false
3,687
15,859.5
Sell
643
9/22/2011 12:00:00 AM
2,761
2,747.25
2,783
2,712.75
506,937
0
0
false
3,687
15,859.5
Sell
644
9/23/2011 12:00:00 AM
2,728.25
2,771.75
2,778.5
2,726
329,342
0
0
false
3,687
15,859.5
Buy
645
9/26/2011 12:00:00 AM
2,780
2,795.25
2,798.75
2,730.5
325,463
0
0
false
3,687
15,859.5
Buy
646
9/27/2011 12:00:00 AM
2,833
2,822.5
2,853.5
2,803.5
303,479
0
0
false
3,687
15,859.5
Sell
647
9/28/2011 12:00:00 AM
2,827.25
2,788.25
2,844
2,780.25
288,220
0
0
false
3,687
15,859.5
Sell
648
9/29/2011 12:00:00 AM
2,817.5
2,761
2,822.5
2,720.75
357,372
0
0
false
3,687
15,859.5
Sell
649
9/30/2011 12:00:00 AM
2,730.25
2,691.75
2,747.25
2,690.5
345,830
0
0
false
3,687
15,859.5
Sell
650
10/3/2011 12:00:00 AM
2,683
2,632.75
2,716.25
2,631
407,255
0
0
false
3,687
15,859.5
Sell
651
10/4/2011 12:00:00 AM
2,624.5
2,681.25
2,695
2,604
490,393
0
0
false
3,687
15,859.5
Buy
652
10/5/2011 12:00:00 AM
2,684.5
2,738
2,750.25
2,667.5
354,552
0
0
false
3,687
15,859.5
Buy
653
10/6/2011 12:00:00 AM
2,741.75
2,774
2,782
2,731.25
320,555
0
0
false
3,687
15,859.5
Buy
654
10/7/2011 12:00:00 AM
2,780
2,772.75
2,790.5
2,752
299,962
0
0
false
3,687
15,859.5
Sell
655
10/10/2011 12:00:00 AM
2,803.75
2,845.25
2,845.5
2,800.25
191,413
0
0
false
3,687
15,859.5
Buy
656
10/11/2011 12:00:00 AM
2,837.5
2,858.75
2,864.5
2,833.25
208,645
0
0
false
3,687
15,859.5
Buy
657
10/12/2011 12:00:00 AM
2,881
2,864.75
2,897.25
2,863.25
263,251
0
0
false
3,687
15,859.5
Sell
658
10/13/2011 12:00:00 AM
2,865.5
2,895.25
2,904.5
2,863.5
278,334
0
0
false
3,687
15,859.5
Buy
659
10/14/2011 12:00:00 AM
2,920.75
2,935.5
2,937.25
2,907.25
224,506
0
0
false
3,687
15,859.5
Buy
660
10/17/2011 12:00:00 AM
2,923
2,891.5
2,931
2,885.25
263,221
0
0
false
3,687
15,859.5
Sell
661
10/18/2011 12:00:00 AM
2,894.5
2,935
2,939.75
2,873
335,958
0
0
false
3,687
15,859.5
Buy
662
10/19/2011 12:00:00 AM
2,915.75
2,886.25
2,921.5
2,874
287,469
0
0
false
3,687
15,859.5
Sell
663
10/20/2011 12:00:00 AM
2,879.25
2,868
2,883.5
2,836.75
313,117
0
0
false
3,687
15,859.5
Sell
664
10/21/2011 12:00:00 AM
2,893
2,902.75
2,913.75
2,877.5
227,773
0
0
false
3,687
15,859.5
Buy
665
10/24/2011 12:00:00 AM
2,907.5
2,942.75
2,954
2,905
212,241
0
0
false
3,687
15,859.5
Buy
666
10/25/2011 12:00:00 AM
2,938.75
2,892.25
2,940.75
2,884.25
294,307
0
0
false
3,687
15,859.5
Sell
667
10/26/2011 12:00:00 AM
2,913.5
2,897.75
2,918.5
2,855
294,096
0
0
false
3,687
15,859.5
Sell
668
10/27/2011 12:00:00 AM
2,953.5
2,964.75
2,977
2,929.25
276,500
0
0
false
3,687
15,859.5
Buy
669
10/28/2011 12:00:00 AM
2,948.5
2,968
2,970
2,947.5
181,595
0
0
false
3,687
15,859.5
Buy
670
10/31/2011 12:00:00 AM
2,944.75
2,920.5
2,954.5
2,918.75
219,606
0
0
false
3,687
15,859.5
Sell
671
11/1/2011 12:00:00 AM
2,869.5
2,873.75
2,886
2,851
392,270
0
0
false
3,687
15,859.5
Buy
672
11/2/2011 12:00:00 AM
2,887.5
2,884.75
2,893.25
2,861.5
251,978
0
0
false
3,687
15,859.5
Sell
673
11/3/2011 12:00:00 AM
2,901.25
2,930
2,934.75
2,874.75
257,211
0
0
false
3,687
15,859.5
Buy
674
11/4/2011 12:00:00 AM
2,918.5
2,921.25
2,929
2,895.25
200,816
0
0
false
3,687
15,859.5
Buy
675
11/7/2011 12:00:00 AM
2,917.5
2,938.25
2,939.75
2,893.25
214,163
0
0
false
3,687
15,859.5
Buy
676
11/8/2011 12:00:00 AM
2,953
2,964
2,967.75
2,926.25
218,225
0
0
false
3,687
15,859.5
Buy
677
11/9/2011 12:00:00 AM
2,916.25
2,880.25
2,920.25
2,870.75
294,008
0
0
false
3,687
15,859.5
Sell
678
11/10/2011 12:00:00 AM
2,903
2,874.75
2,903.5
2,854.75
262,792
0
0
false
3,687
15,859.5
Sell
679
11/11/2011 12:00:00 AM
2,897.5
2,921
2,928.5
2,895
161,714
0
0
false
3,687
15,859.5
Buy
680
11/14/2011 12:00:00 AM
2,914.5
2,912.25
2,928.25
2,898
157,001
0
0
false
3,687
15,859.5
Sell
681
11/15/2011 12:00:00 AM
2,900.75
2,928.5
2,942.5
2,897.25
227,090
0
0
false
3,687
15,859.5
Buy
682
11/16/2011 12:00:00 AM
2,916.25
2,880.5
2,933
2,880.5
245,469
0
0
false
3,687
15,859.5
Sell
683
11/17/2011 12:00:00 AM
2,887.5
2,838.25
2,887.75
2,824.25
326,227
0
0
false
3,687
15,859.5
Sell
684
11/18/2011 12:00:00 AM
2,839
2,819.25
2,841.75
2,817.25
213,512
0
0
false
3,687
15,859.5
Sell
685
11/21/2011 12:00:00 AM
2,792
2,783.25
2,794.25
2,755.25
263,431
0
0
false
3,687
15,859.5
Sell
686
11/22/2011 12:00:00 AM
2,772.25
2,781.5
2,792
2,759
223,470
0
0
false
3,687
15,859.5
Buy
687
11/23/2011 12:00:00 AM
2,768.75
2,733.5
2,771.25
2,730
215,581
0
0
false
3,687
15,859.5
Sell
688
11/24/2011 12:00:00 AM
2,732.5
2,725.5
2,732.75
2,719.25
8,391
0
0
false
3,687
15,859.5
Sell
689
11/25/2011 12:00:00 AM
2,725.5
2,717.75
2,750.75
2,709.75
112,508
0
0
false
3,687
15,859.5
Sell
690
11/28/2011 12:00:00 AM
2,770.75
2,791
2,796.25
2,769.25
256,398
0
0
false
3,687
15,859.5
Buy
691
11/29/2011 12:00:00 AM
2,790.75
2,780.25
2,809
2,773.5
233,266
0
0
false
3,687
15,859.5
Sell
692
11/30/2011 12:00:00 AM
2,839
2,862
2,864.75
2,832.25
232,517
0
0
false
3,687
15,859.5
Buy
693
12/1/2011 12:00:00 AM
2,861.5
2,877.75
2,883.75
2,860
197,947
0
0
false
3,687
15,859.5
Buy
694
12/2/2011 12:00:00 AM
2,899.5
2,873
2,900.75
2,869
165,644
0
0
false
3,687
15,859.5
Sell
695
12/5/2011 12:00:00 AM
2,906
2,895.25
2,912
2,883.25
204,056
0
0
false
3,687
15,859.5
Sell
696
12/6/2011 12:00:00 AM
2,897.75
2,889.5
2,905
2,882.25
180,998
0
0
false
3,687
15,859.5
Sell
697
12/7/2011 12:00:00 AM
2,883.5
2,892.75
2,900.5
2,859.75
224,690
0
0
false
3,687
15,859.5
Buy
698
12/8/2011 12:00:00 AM
2,875.5
2,853
2,892.5
2,846
72,086
0
0
false
3,687
15,859.5
Sell
699
12/9/2011 12:00:00 AM
2,856.25
2,893
2,894.75
2,855.75
158,302
0
0
false
3,687
15,859.5
Buy
700
12/12/2011 12:00:00 AM
2,864
2,863.25
2,865.25
2,841.75
194,489
0
0
false
3,687
15,859.5
Sell