Datasets:
Sjdsafari
/
Nasdaq_full_1_day_2007_to_2023

Dataset card Viewer Files 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
201
1/7/2010 12:00:00 AM
2,427.25
2,427.25
2,429.5
2,415.25
220,019
0
0
false
3,687
15,859.5
Buy
202
1/8/2010 12:00:00 AM
2,420.5
2,439.5
2,442
2,416
230,705
0
0
false
3,687
15,859.5
Buy
203
1/11/2010 12:00:00 AM
2,443.25
2,433.25
2,445
2,423.75
218,442
0
0
false
3,687
15,859.5
Sell
204
1/12/2010 12:00:00 AM
2,422
2,415.75
2,424.5
2,399.5
302,197
0
0
false
3,687
15,859.5
Sell
205
1/13/2010 12:00:00 AM
2,415.75
2,431.75
2,439
2,402.75
292,656
0
0
false
3,687
15,859.5
Buy
206
1/14/2010 12:00:00 AM
2,429.5
2,437.5
2,439.75
2,427.5
183,075
0
0
false
3,687
15,859.5
Buy
207
1/15/2010 12:00:00 AM
2,437
2,412.75
2,440.75
2,404.25
316,910
0
0
false
3,687
15,859.5
Sell
208
1/18/2010 12:00:00 AM
2,416.5
2,423.75
2,424.5
2,416
7,582
0
0
false
3,687
15,859.5
Buy
209
1/19/2010 12:00:00 AM
2,416.5
2,439
2,445.25
2,416.5
287,634
0
0
false
3,687
15,859.5
Buy
210
1/20/2010 12:00:00 AM
2,429.5
2,416.5
2,430.25
2,395
370,474
0
0
false
3,687
15,859.5
Sell
211
1/21/2010 12:00:00 AM
2,420.25
2,390
2,433
2,388.25
466,964
0
0
false
3,687
15,859.5
Sell
212
1/22/2010 12:00:00 AM
2,392
2,346.5
2,397
2,339
487,680
0
0
false
3,687
15,859.5
Sell
213
1/25/2010 12:00:00 AM
2,353.25
2,348.5
2,361
2,342
302,618
0
0
false
3,687
15,859.5
Sell
214
1/26/2010 12:00:00 AM
2,348.5
2,345.5
2,373.25
2,339.25
353,705
0
0
false
3,687
15,859.5
Sell
215
1/27/2010 12:00:00 AM
2,348
2,358.75
2,371
2,337.25
404,671
0
0
false
3,687
15,859.5
Buy
216
1/28/2010 12:00:00 AM
2,352.5
2,319.5
2,354.25
2,308.75
523,213
0
0
false
3,687
15,859.5
Sell
217
1/29/2010 12:00:00 AM
2,332.5
2,288.25
2,337.75
2,281.25
482,897
0
0
false
3,687
15,859.5
Sell
218
2/1/2010 12:00:00 AM
2,292.25
2,306
2,307.75
2,291.25
314,878
0
0
false
3,687
15,859.5
Buy
219
2/2/2010 12:00:00 AM
2,308.25
2,319
2,327.5
2,297.25
306,446
0
0
false
3,687
15,859.5
Buy
220
2/3/2010 12:00:00 AM
2,314.25
2,335.5
2,336
2,313.25
290,014
0
0
false
3,687
15,859.5
Buy
221
2/4/2010 12:00:00 AM
2,319.25
2,284.75
2,322.75
2,281
440,716
0
0
false
3,687
15,859.5
Sell
222
2/5/2010 12:00:00 AM
2,286.5
2,294
2,297.25
2,260.25
491,128
0
0
false
3,687
15,859.5
Buy
223
2/8/2010 12:00:00 AM
2,293.5
2,283.5
2,303.25
2,280
269,187
0
0
false
3,687
15,859.5
Sell
224
2/9/2010 12:00:00 AM
2,302.5
2,302.25
2,316.75
2,286
357,608
0
0
false
3,687
15,859.5
Sell
225
2/10/2010 12:00:00 AM
2,300
2,293.75
2,308.25
2,285.5
267,605
0
0
false
3,687
15,859.5
Sell
226
2/11/2010 12:00:00 AM
2,295.75
2,324
2,328.25
2,286.25
310,448
0
0
false
3,687
15,859.5
Buy
227
2/12/2010 12:00:00 AM
2,307
2,332.75
2,333
2,303.75
297,832
0
0
false
3,687
15,859.5
Buy
228
2/15/2010 12:00:00 AM
2,331.25
2,326.75
2,332.5
2,325.5
4,015
0
0
false
3,687
15,859.5
Sell
229
2/16/2010 12:00:00 AM
2,339.5
2,349.75
2,351
2,330.25
225,347
0
0
false
3,687
15,859.5
Buy
230
2/17/2010 12:00:00 AM
2,356.75
2,361.5
2,362
2,347
211,151
0
0
false
3,687
15,859.5
Buy
231
2/18/2010 12:00:00 AM
2,358.5
2,369.75
2,374.25
2,355.25
241,471
0
0
false
3,687
15,859.5
Buy
232
2/19/2010 12:00:00 AM
2,367.5
2,367.75
2,379.5
2,361.5
239,168
0
0
false
3,687
15,859.5
Buy
233
2/22/2010 12:00:00 AM
2,377.5
2,370.75
2,378.75
2,359.75
207,273
0
0
false
3,687
15,859.5
Sell
234
2/23/2010 12:00:00 AM
2,365
2,350.5
2,367
2,334.75
321,196
0
0
false
3,687
15,859.5
Sell
235
2/24/2010 12:00:00 AM
2,353.25
2,363.75
2,369.25
2,350
272,470
0
0
false
3,687
15,859.5
Buy
236
2/25/2010 12:00:00 AM
2,341.75
2,363.25
2,365.5
2,330
319,208
0
0
false
3,687
15,859.5
Buy
237
2/26/2010 12:00:00 AM
2,361.75
2,371.25
2,371.75
2,353
200,327
0
0
false
3,687
15,859.5
Buy
238
3/1/2010 12:00:00 AM
2,376
2,393.25
2,398
2,375.25
236,755
0
0
false
3,687
15,859.5
Buy
239
3/2/2010 12:00:00 AM
2,399.75
2,401.25
2,411.75
2,396
224,525
0
0
false
3,687
15,859.5
Buy
240
3/3/2010 12:00:00 AM
2,404.75
2,401.25
2,410.75
2,395.25
199,953
0
0
false
3,687
15,859.5
Sell
241
3/4/2010 12:00:00 AM
2,403.75
2,409.25
2,410.25
2,394
176,379
0
0
false
3,687
15,859.5
Buy
242
3/5/2010 12:00:00 AM
2,422.25
2,434
2,439
2,418
259,198
0
0
false
3,687
15,859.5
Buy
243
3/8/2010 12:00:00 AM
2,437.25
2,438.25
2,444.25
2,436.25
181,462
0
0
false
3,687
15,859.5
Buy
244
3/9/2010 12:00:00 AM
2,434.75
2,450.75
2,461.5
2,434.25
314,115
0
0
false
3,687
15,859.5
Buy
245
3/10/2010 12:00:00 AM
2,451.5
2,467.5
2,470.75
2,450.5
293,717
0
0
false
3,687
15,859.5
Buy
246
3/11/2010 12:00:00 AM
2,462.75
2,475.25
2,476.75
2,459.25
129,192
0
0
false
3,687
15,859.5
Buy
247
3/12/2010 12:00:00 AM
2,480
2,476.75
2,480.5
2,466.75
170,815
0
0
false
3,687
15,859.5
Sell
248
3/15/2010 12:00:00 AM
2,470.25
2,470.5
2,475.5
2,456.75
188,167
0
0
false
3,687
15,859.5
Buy
249
3/16/2010 12:00:00 AM
2,476
2,481.5
2,485.25
2,470
198,963
0
0
false
3,687
15,859.5
Buy
250
3/17/2010 12:00:00 AM
2,484.25
2,487.25
2,496.75
2,481.75
233,572
0
0
false
3,687
15,859.5
Buy
251
3/18/2010 12:00:00 AM
2,489.5
2,495.75
2,495.75
2,484.5
209,522
0
0
false
3,687
15,859.5
Buy
252
3/19/2010 12:00:00 AM
2,500.5
2,483.75
2,500.75
2,475.25
270,482
0
0
false
3,687
15,859.5
Sell
253
3/22/2010 12:00:00 AM
2,474.5
2,501.25
2,507.25
2,472.5
262,371
0
0
false
3,687
15,859.5
Buy
254
3/23/2010 12:00:00 AM
2,503.25
2,514.75
2,515
2,493.5
203,924
0
0
false
3,687
15,859.5
Buy
255
3/24/2010 12:00:00 AM
2,508.25
2,505
2,509.5
2,499
213,686
0
0
false
3,687
15,859.5
Sell
256
3/25/2010 12:00:00 AM
2,519
2,502.75
2,527.25
2,498.75
282,772
0
0
false
3,687
15,859.5
Sell
257
3/26/2010 12:00:00 AM
2,508
2,503.75
2,516
2,492.25
268,519
0
0
false
3,687
15,859.5
Sell
258
3/29/2010 12:00:00 AM
2,511.75
2,512.5
2,519.25
2,507
205,886
0
0
false
3,687
15,859.5
Buy
259
3/30/2010 12:00:00 AM
2,517
2,518.25
2,525
2,505.25
212,354
0
0
false
3,687
15,859.5
Buy
260
3/31/2010 12:00:00 AM
2,512
2,513.75
2,520.5
2,505.5
215,433
0
0
false
3,687
15,859.5
Buy
261
4/1/2010 12:00:00 AM
2,516.5
2,506.75
2,530.25
2,493.75
284,225
0
0
false
3,687
15,859.5
Sell
262
4/5/2010 12:00:00 AM
2,512.75
2,527
2,531.75
2,508.25
189,760
0
0
false
3,687
15,859.5
Buy
263
4/6/2010 12:00:00 AM
2,521.75
2,532.25
2,538.75
2,518.25
176,704
0
0
false
3,687
15,859.5
Buy
264
4/7/2010 12:00:00 AM
2,530.25
2,527.25
2,537.5
2,517.25
248,142
0
0
false
3,687
15,859.5
Sell
265
4/8/2010 12:00:00 AM
2,522.75
2,532.75
2,535.5
2,512.25
212,523
0
0
false
3,687
15,859.5
Buy
266
4/9/2010 12:00:00 AM
2,533.5
2,545.5
2,545.75
2,528
180,716
0
0
false
3,687
15,859.5
Buy
267
4/12/2010 12:00:00 AM
2,545
2,545.5
2,551
2,540.75
166,724
0
0
false
3,687
15,859.5
Buy
268
4/13/2010 12:00:00 AM
2,543.5
2,553.75
2,557
2,537.25
215,910
0
0
false
3,687
15,859.5
Buy
269
4/14/2010 12:00:00 AM
2,565.5
2,579.5
2,579.75
2,562.75
223,542
0
0
false
3,687
15,859.5
Buy
270
4/15/2010 12:00:00 AM
2,578.25
2,587.75
2,590.75
2,577.75
233,980
0
0
false
3,687
15,859.5
Buy
271
4/16/2010 12:00:00 AM
2,581.25
2,562.5
2,588.25
2,550.75
389,553
0
0
false
3,687
15,859.5
Sell
272
4/19/2010 12:00:00 AM
2,557.5
2,566.25
2,569.5
2,538.75
312,024
0
0
false
3,687
15,859.5
Buy
273
4/20/2010 12:00:00 AM
2,573.75
2,576.5
2,578.25
2,560
207,108
0
0
false
3,687
15,859.5
Buy
274
4/21/2010 12:00:00 AM
2,587
2,577.75
2,591
2,572.25
262,750
0
0
false
3,687
15,859.5
Sell
275
4/22/2010 12:00:00 AM
2,565.5
2,590
2,598
2,553.5
342,824
0
0
false
3,687
15,859.5
Buy
276
4/23/2010 12:00:00 AM
2,595.5
2,605
2,606.5
2,587.5
257,302
0
0
false
3,687
15,859.5
Buy
277
4/26/2010 12:00:00 AM
2,605
2,599.25
2,610.25
2,596
191,667
0
0
false
3,687
15,859.5
Sell
278
4/27/2010 12:00:00 AM
2,592.5
2,561.25
2,601
2,551.5
409,901
0
0
false
3,687
15,859.5
Sell
279
4/28/2010 12:00:00 AM
2,567.5
2,559.75
2,568.75
2,542.5
307,633
0
0
false
3,687
15,859.5
Sell
280
4/29/2010 12:00:00 AM
2,568
2,594.75
2,597
2,567.25
266,699
0
0
false
3,687
15,859.5
Buy
281
4/30/2010 12:00:00 AM
2,592
2,557
2,595
2,551
317,802
0
0
false
3,687
15,859.5
Sell
282
5/3/2010 12:00:00 AM
2,560.5
2,579.25
2,591
2,560.25
241,088
0
0
false
3,687
15,859.5
Buy
283
5/4/2010 12:00:00 AM
2,555.25
2,522.75
2,555.75
2,505.25
475,689
0
0
false
3,687
15,859.5
Sell
284
5/5/2010 12:00:00 AM
2,501.25
2,511.75
2,522.25
2,487.5
352,223
0
0
false
3,687
15,859.5
Buy
285
5/6/2010 12:00:00 AM
2,496.5
2,440.5
2,515
2,283.25
696,017
0
0
false
3,687
15,859.5
Sell
286
5/7/2010 12:00:00 AM
2,429.75
2,402.25
2,453.25
2,358.75
627,310
0
0
false
3,687
15,859.5
Sell
287
5/10/2010 12:00:00 AM
2,478.25
2,492.25
2,495
2,473.75
425,618
0
0
false
3,687
15,859.5
Buy
288
5/11/2010 12:00:00 AM
2,474.5
2,487.5
2,518
2,469.75
341,892
0
0
false
3,687
15,859.5
Buy
289
5/12/2010 12:00:00 AM
2,501
2,525.25
2,529.25
2,497.5
291,250
0
0
false
3,687
15,859.5
Buy
290
5/13/2010 12:00:00 AM
2,519.5
2,498.75
2,534.5
2,491.5
298,839
0
0
false
3,687
15,859.5
Sell
291
5/14/2010 12:00:00 AM
2,481.75
2,462.75
2,482.75
2,436
417,820
0
0
false
3,687
15,859.5
Sell
292
5/17/2010 12:00:00 AM
2,463.25
2,465.75
2,472.5
2,423.5
328,393
0
0
false
3,687
15,859.5
Buy
293
5/18/2010 12:00:00 AM
2,480.5
2,440
2,485
2,429.75
377,811
0
0
false
3,687
15,859.5
Sell
294
5/19/2010 12:00:00 AM
2,431.75
2,421
2,446.75
2,402.5
393,212
0
0
false
3,687
15,859.5
Sell
295
5/20/2010 12:00:00 AM
2,387.5
2,353.25
2,391.5
2,347
524,646
0
0
false
3,687
15,859.5
Sell
296
5/21/2010 12:00:00 AM
2,325
2,370.75
2,387
2,318.5
440,442
0
0
false
3,687
15,859.5
Buy
297
5/24/2010 12:00:00 AM
2,371.75
2,364.25
2,393
2,363.5
277,824
0
0
false
3,687
15,859.5
Sell
298
5/25/2010 12:00:00 AM
2,326.25
2,367.75
2,372.5
2,307.25
371,374
0
0
false
3,687
15,859.5
Buy
299
5/26/2010 12:00:00 AM
2,377.25
2,343
2,402.75
2,341.75
350,144
0
0
false
3,687
15,859.5
Sell
300
5/27/2010 12:00:00 AM
2,388.75
2,415.75
2,417.5
2,383.75
279,263
0
0
false
3,687
15,859.5
Buy