Hugging Face's logo

Datasets:
Sjdsafari
/
Nasdaq_full_1_month_2007_to_2023

Modalities:
Tabular
Text
Formats:
csv
Size:
< 1K
Libraries:
Datasets
pandas
License:
Dataset card Data Studio Files Community
Dataset Viewer
Auto-converted to Parquet
Id
int64
1
172
TimeStamp
stringlengths
21
22
Open
float64
1.76k
16.9k
Close
float64
1.77k
16.8k
High
float64
1.8k
17.3k
Low
float64
1.75k
16.3k
Volume
int64
578k
16.5M
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
1
3/31/2009 12:00:00 AM
1,773.25
1,770.25
1,800.5
1,746.25
578,276
0
0
false
3,686
15,859.5
Sell
2
4/30/2009 12:00:00 AM
1,758
1,931
1,960
1,752.75
5,848,796
0
0
false
3,686
15,859.5
Buy
3
5/31/2009 12:00:00 AM
1,934
1,979.75
1,985.5
1,881
5,803,184
0
0
false
3,686
15,859.5
Buy
4
6/30/2009 12:00:00 AM
1,994.25
2,023.75
2,056.5
1,957.25
5,453,921
0
0
false
3,686
15,859.5
Buy
5
7/31/2009 12:00:00 AM
2,030.5
2,146.25
2,177.25
1,937.75
5,682,071
0
0
false
3,686
15,859.5
Buy
6
8/31/2009 12:00:00 AM
2,164.5
2,169.75
2,213.75
2,106.5
5,425,767
0
0
false
3,686
15,859.5
Buy
7
9/30/2009 12:00:00 AM
2,164.75
2,265.25
2,300.75
2,129.75
5,344,934
0
0
false
3,686
15,859.5
Buy
8
10/31/2009 12:00:00 AM
2,257.25
2,210
2,326.75
2,200.75
6,385,343
0
0
false
3,686
15,859.5
Sell
9
11/30/2009 12:00:00 AM
2,212.75
2,314.5
2,361.25
2,197.75
5,093,696
0
0
false
3,686
15,859.5
Buy
10
12/31/2009 12:00:00 AM
2,329.25
2,416.5
2,431
2,306.25
4,292,644
0
0
false
3,686
15,859.5
Buy
11
1/31/2010 12:00:00 AM
2,431.75
2,288.25
2,445.25
2,281.25
6,058,015
0
0
false
3,686
15,859.5
Sell
12
2/28/2010 12:00:00 AM
2,292.25
2,371.25
2,379.5
2,260.25
5,587,488
0
0
false
3,686
15,859.5
Buy
13
3/31/2010 12:00:00 AM
2,376
2,513.75
2,527.25
2,375.25
5,151,762
0
0
false
3,686
15,859.5
Buy
14
4/30/2010 12:00:00 AM
2,516.5
2,557
2,610.25
2,493.75
5,397,489
0
0
false
3,686
15,859.5
Buy
15
5/31/2010 12:00:00 AM
2,560.5
2,413.75
2,591
2,283.25
7,790,433
0
0
false
3,686
15,859.5
Sell
16
6/30/2010 12:00:00 AM
2,398.25
2,288.75
2,492.25
2,286.5
6,365,343
0
0
false
3,686
15,859.5
Sell
17
7/31/2010 12:00:00 AM
2,294.25
2,416.75
2,452.25
2,251.5
6,208,214
0
0
false
3,686
15,859.5
Buy
18
8/31/2010 12:00:00 AM
2,438.5
2,327.25
2,471.5
2,297.5
5,986,087
0
0
false
3,686
15,859.5
Sell
19
9/30/2010 12:00:00 AM
2,345.25
2,551.25
2,584.25
2,344.25
5,670,524
0
0
false
3,686
15,859.5
Buy
20
10/31/2010 12:00:00 AM
2,569
2,679.5
2,691.5
2,517
5,588,860
0
0
false
3,686
15,859.5
Buy
21
11/30/2010 12:00:00 AM
2,687.25
2,670.25
2,754
2,639.5
5,365,188
0
0
false
3,686
15,859.5
Sell
22
12/31/2010 12:00:00 AM
2,705.75
2,782.25
2,796.25
2,704
3,048,787
0
0
false
3,686
15,859.5
Buy
23
1/31/2011 12:00:00 AM
2,796
2,842
2,892.5
2,794.5
4,402,342
0
0
false
3,686
15,859.5
Buy
24
2/28/2011 12:00:00 AM
2,854.75
2,909.25
2,961
2,838.25
4,426,733
0
0
false
3,686
15,859.5
Buy
25
3/31/2011 12:00:00 AM
2,909
2,897.25
2,936.75
2,745.25
6,924,345
0
0
false
3,686
15,859.5
Sell
26
4/30/2011 12:00:00 AM
2,898.5
2,966.75
2,975.25
2,809.75
4,912,968
0
0
false
3,686
15,859.5
Buy
27
5/31/2011 12:00:00 AM
2,968.5
2,935
2,974.5
2,856.75
5,310,890
0
0
false
3,686
15,859.5
Sell
28
6/30/2011 12:00:00 AM
2,927.75
2,882.25
2,933.75
2,739.5
5,064,844
0
0
false
3,686
15,859.5
Sell
29
7/31/2011 12:00:00 AM
2,886.25
2,926.75
2,998.5
2,877.5
4,458,815
0
0
false
3,686
15,859.5
Buy
30
8/31/2011 12:00:00 AM
2,951
2,809
2,957
2,594.5
7,752,554
0
0
false
3,686
15,859.5
Sell
31
9/30/2011 12:00:00 AM
2,809.75
2,691.75
2,900.75
2,671.25
5,943,396
0
0
false
3,686
15,859.5
Sell
32
10/31/2011 12:00:00 AM
2,683
2,920.5
2,977
2,604
5,944,749
0
0
false
3,686
15,859.5
Buy
33
11/30/2011 12:00:00 AM
2,869.5
2,862
2,967.75
2,709.75
4,968,038
0
0
false
3,686
15,859.5
Sell
34
12/31/2011 12:00:00 AM
2,861.5
2,846.5
2,912
2,776
3,355,895
0
0
false
3,686
15,859.5
Sell
35
1/31/2012 12:00:00 AM
2,888.5
3,028
3,050.25
2,874.25
3,101,768
0
0
false
3,686
15,859.5
Buy
36
2/29/2012 12:00:00 AM
3,049.75
3,196.75
3,217
3,042.25
3,644,452
0
0
false
3,686
15,859.5
Buy
37
3/31/2012 12:00:00 AM
3,204.75
3,331.25
3,367.75
3,146.75
4,008,100
0
0
false
3,686
15,859.5
Buy
38
4/30/2012 12:00:00 AM
3,325
3,297.5
3,369
3,202.25
4,855,799
0
0
false
3,686
15,859.5
Sell
39
5/31/2012 12:00:00 AM
3,292
3,097
3,330.5
3,045.5
5,461,992
0
0
false
3,686
15,859.5
Sell
40
6/30/2012 12:00:00 AM
3,058.75
3,195.5
3,211.25
3,020.5
4,108,735
0
0
false
3,686
15,859.5
Buy
41
7/31/2012 12:00:00 AM
3,197.5
3,217.5
3,241
3,099.5
4,104,976
0
0
false
3,686
15,859.5
Buy
42
8/31/2012 12:00:00 AM
3,238.5
3,353.5
3,385.5
3,183
3,796,856
0
0
false
3,686
15,859.5
Buy
43
9/30/2012 12:00:00 AM
3,360.25
3,379.5
3,460
3,325.75
3,247,372
0
0
false
3,686
15,859.5
Buy
44
10/31/2012 12:00:00 AM
3,393.25
3,221.75
3,429
3,218
4,830,881
0
0
false
3,686
15,859.5
Sell
45
11/30/2012 12:00:00 AM
3,244.25
3,267.5
3,281
3,080.25
5,105,594
0
0
false
3,686
15,859.5
Buy
46
12/31/2012 12:00:00 AM
3,284.5
3,256.25
3,304.5
3,175.5
3,790,483
0
0
false
3,686
15,859.5
Sell
47
1/31/2013 12:00:00 AM
3,313.25
3,323.75
3,357
3,291.5
3,740,064
0
0
false
3,686
15,859.5
Buy
48
2/28/2013 12:00:00 AM
3,339.25
3,331.75
3,376.25
3,282
3,791,041
0
0
false
3,686
15,859.5
Sell
49
3/31/2013 12:00:00 AM
3,318.5
3,410.5
3,411.25
3,304.75
3,311,024
0
0
false
3,686
15,859.5
Buy
50
4/30/2013 12:00:00 AM
3,409
3,479
3,479.75
3,320.5
4,492,966
0
0
false
3,686
15,859.5
Buy
51
5/31/2013 12:00:00 AM
3,478.25
3,575.5
3,650
3,458.75
3,787,757
0
0
false
3,686
15,859.5
Buy
52
6/30/2013 12:00:00 AM
3,582
3,504.25
3,603.5
3,420
4,489,467
0
0
false
3,686
15,859.5
Sell
53
7/31/2013 12:00:00 AM
3,526
3,694.75
3,707.25
3,509.5
3,510,164
0
0
false
3,686
15,859.5
Buy
54
8/31/2013 12:00:00 AM
3,711.25
3,682
3,750.25
3,654.75
4,012,556
0
0
false
3,686
15,859.5
Sell
55
9/30/2013 12:00:00 AM
3,709.5
3,829
3,850.25
3,678.25
3,547,421
0
0
false
3,686
15,859.5
Buy
56
10/31/2013 12:00:00 AM
3,823.25
3,984.75
4,010.5
3,719.5
5,312,325
0
0
false
3,686
15,859.5
Buy
57
11/30/2013 12:00:00 AM
3,992.25
4,100.25
4,105.25
3,923
3,665,323
0
0
false
3,686
15,859.5
Buy
58
12/31/2013 12:00:00 AM
4,104.75
4,208.25
4,208.75
4,029.5
3,188,872
0
0
false
3,686
15,859.5
Buy
59
1/31/2014 12:00:00 AM
4,186.5
4,145.75
4,242.25
4,106.75
3,338,857
0
0
false
3,686
15,859.5
Sell
60
2/28/2014 12:00:00 AM
4,124.25
4,313
4,336.75
4,026.25
4,502,261
0
0
false
3,686
15,859.5
Buy
61
3/31/2014 12:00:00 AM
4,276.5
4,201.5
4,352.75
4,156.75
5,318,028
0
0
false
3,686
15,859.5
Sell
62
4/30/2014 12:00:00 AM
4,225
4,197
4,290.5
4,026.25
6,830,683
0
0
false
3,686
15,859.5
Sell
63
5/31/2014 12:00:00 AM
4,201.25
4,352.5
4,362
4,119
4,837,859
0
0
false
3,686
15,859.5
Buy
64
6/30/2014 12:00:00 AM
4,361.25
4,476.5
4,479.75
4,328.75
3,496,943
0
0
false
3,686
15,859.5
Buy
65
7/31/2014 12:00:00 AM
4,482.5
4,525
4,618.5
4,460
4,563,006
0
0
false
3,686
15,859.5
Buy
66
8/31/2014 12:00:00 AM
4,508.25
4,708.75
4,712
4,469.25
3,920,370
0
0
false
3,686
15,859.5
Buy
67
9/30/2014 12:00:00 AM
4,710.5
4,679.25
4,749.75
4,634.5
4,929,751
0
0
false
3,686
15,859.5
Sell
68
10/31/2014 12:00:00 AM
4,670
4,780.25
4,799.5
4,327.5
8,660,364
0
0
false
3,686
15,859.5
Buy
69
11/30/2014 12:00:00 AM
4,791
4,974
4,984.25
4,756
3,368,023
0
0
false
3,686
15,859.5
Buy
70
12/31/2014 12:00:00 AM
4,963.25
4,878.25
4,971
4,722
4,720,302
0
0
false
3,686
15,859.5
Sell
71
1/31/2015 12:00:00 AM
4,896
4,786
4,927.5
4,712.75
5,820,256
0
0
false
3,686
15,859.5
Sell
72
2/28/2015 12:00:00 AM
4,792.5
5,089.25
5,105.25
4,726.75
3,398,120
0
0
false
3,686
15,859.5
Buy
73
3/31/2015 12:00:00 AM
5,092
4,971.5
5,124.5
4,918.75
4,178,714
0
0
false
3,686
15,859.5
Sell
74
4/30/2015 12:00:00 AM
4,974.5
5,061.75
5,202.5
4,922.25
3,913,208
0
0
false
3,686
15,859.5
Buy
75
5/31/2015 12:00:00 AM
5,074
5,163.75
5,198
4,988.5
3,281,570
0
0
false
3,686
15,859.5
Buy
76
6/30/2015 12:00:00 AM
5,179.75
5,044.25
5,209.5
5,022.5
3,567,116
0
0
false
3,686
15,859.5
Sell
77
7/31/2015 12:00:00 AM
5,083.25
5,238.25
5,340.25
4,988
4,190,549
0
0
false
3,686
15,859.5
Buy
78
8/31/2015 12:00:00 AM
5,240.75
4,916.75
5,283.25
4,562.5
6,116,643
0
0
false
3,686
15,859.5
Sell
79
9/30/2015 12:00:00 AM
4,816.75
4,818.25
5,106
4,705
4,970,080
0
0
false
3,686
15,859.5
Buy
80
10/31/2015 12:00:00 AM
4,836.5
5,310.75
5,342.5
4,775.75
5,026,936
0
0
false
3,686
15,859.5
Buy
81
11/30/2015 12:00:00 AM
5,318.25
5,338.5
5,393.75
5,147.75
3,711,862
0
0
false
3,686
15,859.5
Buy
82
12/31/2015 12:00:00 AM
5,351.5
5,267
5,403.75
5,146.75
4,158,781
0
0
false
3,686
15,859.5
Sell
83
1/31/2016 12:00:00 AM
5,160.75
4,939.25
5,189.75
4,659
6,468,249
0
0
false
3,686
15,859.5
Sell
84
2/29/2016 12:00:00 AM
4,920.5
4,878.75
4,984.75
4,558.5
5,464,268
0
0
false
3,686
15,859.5
Sell
85
3/31/2016 12:00:00 AM
4,912
5,162.5
5,193.5
4,899.5
3,904,813
0
0
false
3,686
15,859.5
Buy
86
4/30/2016 12:00:00 AM
5,133.75
5,018.75
5,252
4,980
4,176,891
0
0
false
3,686
15,859.5
Sell
87
5/31/2016 12:00:00 AM
5,024.5
5,208.5
5,210.5
4,959
4,018,319
0
0
false
3,686
15,859.5
Buy
88
6/30/2016 12:00:00 AM
5,190
5,093.5
5,219.75
4,859.25
4,122,642
0
0
false
3,686
15,859.5
Sell
89
7/31/2016 12:00:00 AM
5,096.75
5,421.5
5,428
5,058.5
3,686,015
0
0
false
3,686
15,859.5
Buy
90
8/31/2016 12:00:00 AM
5,429
5,463.25
5,528.25
5,373.25
4,009,896
0
0
false
3,686
15,859.5
Buy
91
9/30/2016 12:00:00 AM
5,465.5
5,558.75
5,587.75
5,320.75
5,174,204
0
0
false
3,686
15,859.5
Buy
92
10/31/2016 12:00:00 AM
5,562.75
5,499.25
5,615
5,450
4,671,162
0
0
false
3,686
15,859.5
Sell
93
11/30/2016 12:00:00 AM
5,498.25
5,511.5
5,593.25
5,254
5,115,494
0
0
false
3,686
15,859.5
Buy
94
12/31/2016 12:00:00 AM
5,514.5
5,561.25
5,691.75
5,397
3,403,349
0
0
false
3,686
15,859.5
Buy
95
1/31/2017 12:00:00 AM
5,574
5,810
5,865.75
5,574
3,544,940
0
0
false
3,686
15,859.5
Buy
96
2/28/2017 12:00:00 AM
5,829.25
6,029.5
6,058.5
5,816.75
3,351,257
0
0
false
3,686
15,859.5
Buy
97
3/31/2017 12:00:00 AM
6,031.75
6,132
6,146.25
6,008.5
4,690,162
0
0
false
3,686
15,859.5
Buy
98
4/30/2017 12:00:00 AM
6,130.25
6,274
6,292.5
6,041
4,345,358
0
0
false
3,686
15,859.5
Buy
99
5/31/2017 12:00:00 AM
6,274.5
6,486.75
6,512.75
6,244
5,060,225
0
0
false
3,686
15,859.5
Buy
100
6/30/2017 12:00:00 AM
6,498.25
6,337.5
6,592.25
6,285.75
7,212,639
0
0
false
3,686
15,859.5
Sell
End of preview. Expand in Data Studio
README.md exists but content is empty.
Downloads last month
-
Size of downloaded dataset files:
15.6 kB
Size of the auto-converted Parquet files:
13.9 kB
Number of rows:
172