Datasets:
Sjdsafari
/
Nasdaq_full_1_week_2007_to_2023

Dataset card Data Studio Files Community
Id
int64
1
745
TimeStamp
stringlengths
20
22
Open
float64
1.77k
17.1k
Close
float64
1.86k
17.1k
High
float64
1.86k
17.3k
Low
float64
1.75k
16.8k
Volume
int64
292k
6.8M
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
4/3/2009 12:00:00 AM
1,773.25
1,860
1,860.75
1,746.25
1,515,486
0
0
false
3,686
15,859.5
Buy
2
4/10/2009 12:00:00 AM
1,841.75
1,879.75
1,884
1,809.5
1,007,850
0
0
false
3,686
15,859.5
Buy
3
4/17/2009 12:00:00 AM
1,876.5
1,895.5
1,903.5
1,836.25
1,275,817
0
0
false
3,686
15,859.5
Buy
4
4/24/2009 12:00:00 AM
1,870.5
1,917.25
1,921.25
1,844.25
1,530,827
0
0
false
3,686
15,859.5
Buy
5
5/1/2009 12:00:00 AM
1,900
1,941.5
1,960
1,897
1,316,187
0
0
false
3,686
15,859.5
Buy
6
5/8/2009 12:00:00 AM
1,951.25
1,930.75
1,977.75
1,918
1,567,000
0
0
false
3,686
15,859.5
Sell
7
5/15/2009 12:00:00 AM
1,914.5
1,896.5
1,952.5
1,881
1,512,714
0
0
false
3,686
15,859.5
Sell
8
5/22/2009 12:00:00 AM
1,906.25
1,902.75
1,965.75
1,894.75
1,322,721
0
0
false
3,686
15,859.5
Sell
9
5/29/2009 12:00:00 AM
1,900
1,979.75
1,985.5
1,890.25
1,181,654
0
0
false
3,686
15,859.5
Buy
10
6/5/2009 12:00:00 AM
1,994.25
2,037.5
2,048.5
1,988.75
1,241,776
0
0
false
3,686
15,859.5
Buy
11
6/12/2009 12:00:00 AM
2,027.25
2,030.25
2,056.5
2,009.5
1,142,878
0
0
false
3,686
15,859.5
Buy
12
6/19/2009 12:00:00 AM
2,019
2,011.25
2,022
1,983
1,377,838
0
0
false
3,686
15,859.5
Sell
13
6/26/2009 12:00:00 AM
1,999.75
2,022
2,027.25
1,957.25
1,262,194
0
0
false
3,686
15,859.5
Buy
14
7/3/2009 12:00:00 AM
2,025.5
1,988.5
2,041.5
1,986.5
868,958
0
0
false
3,686
15,859.5
Sell
15
7/10/2009 12:00:00 AM
1,982.5
1,961
1,988
1,937.75
1,243,432
0
0
false
3,686
15,859.5
Sell
16
7/17/2009 12:00:00 AM
1,964.5
2,074.25
2,074.25
1,944.75
1,322,528
0
0
false
3,686
15,859.5
Buy
17
7/24/2009 12:00:00 AM
2,078
2,144
2,149
2,072.25
1,355,449
0
0
false
3,686
15,859.5
Buy
18
7/31/2009 12:00:00 AM
2,142.25
2,146.25
2,177.25
2,123.75
1,320,939
0
0
false
3,686
15,859.5
Buy
19
8/7/2009 12:00:00 AM
2,164.5
2,164.5
2,177.75
2,138.75
1,268,876
0
0
false
3,686
15,859.5
Buy
20
8/14/2009 12:00:00 AM
2,159
2,160.75
2,179
2,131
1,292,872
0
0
false
3,686
15,859.5
Buy
21
8/21/2009 12:00:00 AM
2,127.75
2,181
2,185
2,106.5
1,340,666
0
0
false
3,686
15,859.5
Buy
22
8/28/2009 12:00:00 AM
2,185.25
2,188
2,213.75
2,155.75
1,299,427
0
0
false
3,686
15,859.5
Buy
23
9/4/2009 12:00:00 AM
2,174.75
2,181.75
2,194.25
2,129.75
1,340,162
0
0
false
3,686
15,859.5
Buy
24
9/11/2009 12:00:00 AM
2,189
2,231.5
2,235.25
2,188.25
802,830
0
0
false
3,686
15,859.5
Buy
25
9/18/2009 12:00:00 AM
2,219.5
2,268
2,278
2,219.25
1,211,980
0
0
false
3,686
15,859.5
Buy
26
9/25/2009 12:00:00 AM
2,261.5
2,244.5
2,300.75
2,236.25
1,328,560
0
0
false
3,686
15,859.5
Sell
27
10/2/2009 12:00:00 AM
2,249.25
2,209.5
2,280
2,200.75
1,579,785
0
0
false
3,686
15,859.5
Sell
28
10/9/2009 12:00:00 AM
2,215.5
2,274
2,278.25
2,205.5
1,230,568
0
0
false
3,686
15,859.5
Buy
29
10/16/2009 12:00:00 AM
2,278.75
2,280.25
2,302
2,264
1,139,916
0
0
false
3,686
15,859.5
Buy
30
10/23/2009 12:00:00 AM
2,286.25
2,300
2,326.75
2,277
1,446,332
0
0
false
3,686
15,859.5
Buy
31
10/30/2009 12:00:00 AM
2,300
2,210
2,324.75
2,207.5
1,874,070
0
0
false
3,686
15,859.5
Sell
32
11/6/2009 12:00:00 AM
2,212.75
2,277.25
2,279.5
2,197.75
1,571,979
0
0
false
3,686
15,859.5
Buy
33
11/13/2009 12:00:00 AM
2,289.75
2,334.75
2,341
2,288.25
1,236,871
0
0
false
3,686
15,859.5
Buy
34
11/20/2009 12:00:00 AM
2,341.75
2,311.5
2,361.25
2,304.75
1,217,141
0
0
false
3,686
15,859.5
Sell
35
11/27/2009 12:00:00 AM
2,328.5
2,306.5
2,349.25
2,289.25
792,274
0
0
false
3,686
15,859.5
Sell
36
12/4/2009 12:00:00 AM
2,309.25
2,342.25
2,363.75
2,297.75
1,368,970
0
0
false
3,686
15,859.5
Buy
37
12/11/2009 12:00:00 AM
2,337.5
2,342.5
2,358.25
2,306.25
1,158,877
0
0
false
3,686
15,859.5
Buy
38
12/18/2009 12:00:00 AM
2,352.25
2,355.5
2,362.75
2,323.5
1,080,601
0
0
false
3,686
15,859.5
Buy
39
12/25/2009 12:00:00 AM
2,364.5
2,418
2,419
2,364.25
530,737
0
0
false
3,686
15,859.5
Buy
40
1/1/2010 12:00:00 AM
2,422.5
2,416.5
2,431
2,408.25
428,890
0
0
false
3,686
15,859.5
Sell
41
1/8/2010 12:00:00 AM
2,431.75
2,439.5
2,442
2,415.25
1,057,297
0
0
false
3,686
15,859.5
Buy
42
1/15/2010 12:00:00 AM
2,443.25
2,412.75
2,445
2,399.5
1,313,280
0
0
false
3,686
15,859.5
Sell
43
1/22/2010 12:00:00 AM
2,416.5
2,346.5
2,445.25
2,339
1,620,334
0
0
false
3,686
15,859.5
Sell
44
1/29/2010 12:00:00 AM
2,353.25
2,288.25
2,373.25
2,281.25
2,067,104
0
0
false
3,686
15,859.5
Sell
45
2/5/2010 12:00:00 AM
2,292.25
2,294
2,336
2,260.25
1,843,182
0
0
false
3,686
15,859.5
Buy
46
2/12/2010 12:00:00 AM
2,293.5
2,332.75
2,333
2,280
1,502,680
0
0
false
3,686
15,859.5
Buy
47
2/19/2010 12:00:00 AM
2,331.25
2,367.75
2,379.5
2,325.5
921,152
0
0
false
3,686
15,859.5
Buy
48
2/26/2010 12:00:00 AM
2,377.5
2,371.25
2,378.75
2,330
1,320,474
0
0
false
3,686
15,859.5
Sell
49
3/5/2010 12:00:00 AM
2,376
2,434
2,439
2,375.25
1,096,810
0
0
false
3,686
15,859.5
Buy
50
3/12/2010 12:00:00 AM
2,437.25
2,476.75
2,480.5
2,434.25
1,089,301
0
0
false
3,686
15,859.5
Buy
51
3/19/2010 12:00:00 AM
2,470.25
2,483.75
2,500.75
2,456.75
1,100,706
0
0
false
3,686
15,859.5
Buy
52
3/26/2010 12:00:00 AM
2,474.5
2,503.75
2,527.25
2,472.5
1,231,272
0
0
false
3,686
15,859.5
Buy
53
4/2/2010 12:00:00 AM
2,511.75
2,506.75
2,530.25
2,493.75
917,898
0
0
false
3,686
15,859.5
Sell
54
4/9/2010 12:00:00 AM
2,512.75
2,545.5
2,545.75
2,508.25
1,007,845
0
0
false
3,686
15,859.5
Buy
55
4/16/2010 12:00:00 AM
2,545
2,562.5
2,590.75
2,537.25
1,229,709
0
0
false
3,686
15,859.5
Buy
56
4/23/2010 12:00:00 AM
2,557.5
2,605
2,606.5
2,538.75
1,382,008
0
0
false
3,686
15,859.5
Buy
57
4/30/2010 12:00:00 AM
2,605
2,557
2,610.25
2,542.5
1,493,702
0
0
false
3,686
15,859.5
Sell
58
5/7/2010 12:00:00 AM
2,560.5
2,402.25
2,591
2,283.25
2,392,327
0
0
false
3,686
15,859.5
Sell
59
5/14/2010 12:00:00 AM
2,478.25
2,462.75
2,534.5
2,436
1,775,419
0
0
false
3,686
15,859.5
Sell
60
5/21/2010 12:00:00 AM
2,463.25
2,370.75
2,485
2,318.5
2,064,504
0
0
false
3,686
15,859.5
Sell
61
5/28/2010 12:00:00 AM
2,371.75
2,404.25
2,420
2,307.25
1,555,499
0
0
false
3,686
15,859.5
Buy
62
6/4/2010 12:00:00 AM
2,416.75
2,387.5
2,452.25
2,377.25
1,203,241
0
0
false
3,686
15,859.5
Sell
63
6/11/2010 12:00:00 AM
2,394.25
2,395.75
2,401
2,323
1,337,827
0
0
false
3,686
15,859.5
Buy
64
6/18/2010 12:00:00 AM
2,415.75
2,462.25
2,478.25
2,396.25
1,309,496
0
0
false
3,686
15,859.5
Buy
65
6/25/2010 12:00:00 AM
2,489
2,393
2,492.25
2,380.75
1,497,454
0
0
false
3,686
15,859.5
Sell
66
7/2/2010 12:00:00 AM
2,394.75
2,274.25
2,405
2,251.5
1,743,474
0
0
false
3,686
15,859.5
Sell
67
7/9/2010 12:00:00 AM
2,275.25
2,365.25
2,368.75
2,270.25
1,049,616
0
0
false
3,686
15,859.5
Buy
68
7/16/2010 12:00:00 AM
2,364.75
2,355.5
2,415.5
2,353.5
1,482,613
0
0
false
3,686
15,859.5
Sell
69
7/23/2010 12:00:00 AM
2,361
2,428.5
2,429.75
2,336
1,555,211
0
0
false
3,686
15,859.5
Buy
70
7/30/2010 12:00:00 AM
2,428
2,416.75
2,452.25
2,385
1,397,309
0
0
false
3,686
15,859.5
Sell
71
8/6/2010 12:00:00 AM
2,438.5
2,459
2,463.5
2,424.75
1,211,741
0
0
false
3,686
15,859.5
Buy
72
8/13/2010 12:00:00 AM
2,463.75
2,370
2,471.5
2,359.75
1,362,553
0
0
false
3,686
15,859.5
Sell
73
8/20/2010 12:00:00 AM
2,361.25
2,380.25
2,415.75
2,353.5
1,325,643
0
0
false
3,686
15,859.5
Buy
74
8/27/2010 12:00:00 AM
2,392.25
2,343.75
2,396.25
2,297.5
1,521,718
0
0
false
3,686
15,859.5
Sell
75
9/3/2010 12:00:00 AM
2,336.25
2,421
2,424.75
2,308
1,405,699
0
0
false
3,686
15,859.5
Buy
76
9/10/2010 12:00:00 AM
2,430.75
2,445.5
2,451.5
2,407.25
805,656
0
0
false
3,686
15,859.5
Buy
77
9/17/2010 12:00:00 AM
2,461.75
2,508.25
2,514.5
2,461.5
1,303,233
0
0
false
3,686
15,859.5
Buy
78
9/24/2010 12:00:00 AM
2,516
2,575.5
2,578
2,513.5
1,450,143
0
0
false
3,686
15,859.5
Buy
79
10/1/2010 12:00:00 AM
2,576
2,550
2,584.25
2,533.25
1,561,566
0
0
false
3,686
15,859.5
Sell
80
10/8/2010 12:00:00 AM
2,544.5
2,578
2,585.25
2,517
1,405,400
0
0
false
3,686
15,859.5
Buy
81
10/15/2010 12:00:00 AM
2,581.25
2,652.25
2,653.75
2,560.25
1,344,151
0
0
false
3,686
15,859.5
Buy
82
10/22/2010 12:00:00 AM
2,652.25
2,660.5
2,660.75
2,607.5
1,370,892
0
0
false
3,686
15,859.5
Buy
83
10/29/2010 12:00:00 AM
2,665.75
2,679.5
2,691.5
2,648.5
1,177,076
0
0
false
3,686
15,859.5
Buy
84
11/5/2010 12:00:00 AM
2,687.25
2,740.5
2,747
2,671
1,326,268
0
0
false
3,686
15,859.5
Buy
85
11/12/2010 12:00:00 AM
2,735.25
2,690.25
2,754
2,675.25
1,331,214
0
0
false
3,686
15,859.5
Sell
86
11/19/2010 12:00:00 AM
2,702.5
2,689.75
2,707
2,639.5
1,285,553
0
0
false
3,686
15,859.5
Sell
87
11/26/2010 12:00:00 AM
2,680.5
2,701.25
2,721.5
2,660.75
873,041
0
0
false
3,686
15,859.5
Buy
88
12/3/2010 12:00:00 AM
2,698
2,744.25
2,749.25
2,665.25
1,159,227
0
0
false
3,686
15,859.5
Buy
89
12/10/2010 12:00:00 AM
2,746.5
2,774
2,774.75
2,738.75
729,053
0
0
false
3,686
15,859.5
Buy
90
12/17/2010 12:00:00 AM
2,781.25
2,771
2,784.5
2,754
883,532
0
0
false
3,686
15,859.5
Sell
91
12/24/2010 12:00:00 AM
2,781.25
2,789.25
2,796.25
2,763.5
400,322
0
0
false
3,686
15,859.5
Buy
92
12/31/2010 12:00:00 AM
2,782
2,782.25
2,795
2,765.25
425,765
0
0
false
3,686
15,859.5
Buy
93
1/7/2011 12:00:00 AM
2,796
2,831
2,840
2,794.5
1,031,515
0
0
false
3,686
15,859.5
Buy
94
1/14/2011 12:00:00 AM
2,826.75
2,879.75
2,881
2,821.25
836,331
0
0
false
3,686
15,859.5
Buy
95
1/21/2011 12:00:00 AM
2,855
2,826.75
2,890.5
2,823.75
993,929
0
0
false
3,686
15,859.5
Sell
96
1/28/2011 12:00:00 AM
2,829.25
2,822.75
2,892.5
2,816
1,252,895
0
0
false
3,686
15,859.5
Sell
97
2/4/2011 12:00:00 AM
2,829.25
2,894.5
2,896.25
2,812.75
1,162,325
0
0
false
3,686
15,859.5
Buy
98
2/11/2011 12:00:00 AM
2,898.25
2,935.75
2,938.5
2,894.75
1,023,844
0
0
false
3,686
15,859.5
Buy
99
2/18/2011 12:00:00 AM
2,936
2,953.5
2,961
2,928.75
827,471
0
0
false
3,686
15,859.5
Buy
100
2/25/2011 12:00:00 AM
2,953
2,903.25
2,953
2,838.25
1,468,038
0
0
false
3,686
15,859.5
Sell