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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
301
|
5/28/2010 12:00:00 AM
| 2,418
| 2,404.25
| 2,420
| 2,388.5
| 276,894
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
302
|
5/31/2010 12:00:00 AM
| 2,416.75
| 2,413.75
| 2,417.5
| 2,410.5
| 2,684
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
303
|
6/1/2010 12:00:00 AM
| 2,398.25
| 2,385.5
| 2,431
| 2,383.75
| 313,541
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
304
|
6/2/2010 12:00:00 AM
| 2,397.75
| 2,431
| 2,432.25
| 2,385.25
| 270,649
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
305
|
6/3/2010 12:00:00 AM
| 2,435.5
| 2,451.5
| 2,452.25
| 2,424
| 251,234
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
306
|
6/4/2010 12:00:00 AM
| 2,409
| 2,387.5
| 2,432.75
| 2,377.25
| 365,133
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
307
|
6/7/2010 12:00:00 AM
| 2,394.25
| 2,348
| 2,398.5
| 2,346.75
| 293,476
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
308
|
6/8/2010 12:00:00 AM
| 2,354.5
| 2,344.25
| 2,359
| 2,323
| 373,980
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
309
|
6/9/2010 12:00:00 AM
| 2,358.5
| 2,333.5
| 2,376.5
| 2,326.75
| 311,309
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
310
|
6/10/2010 12:00:00 AM
| 2,354.5
| 2,373.75
| 2,383.75
| 2,347.75
| 154,238
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
311
|
6/11/2010 12:00:00 AM
| 2,364
| 2,395.75
| 2,401
| 2,363.5
| 204,824
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
312
|
6/14/2010 12:00:00 AM
| 2,415.75
| 2,398.75
| 2,429.5
| 2,396.25
| 253,897
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
313
|
6/15/2010 12:00:00 AM
| 2,408.75
| 2,447.25
| 2,451.75
| 2,407
| 269,664
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
314
|
6/16/2010 12:00:00 AM
| 2,443
| 2,459
| 2,466.25
| 2,440.25
| 277,201
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
315
|
6/17/2010 12:00:00 AM
| 2,466.75
| 2,464.25
| 2,468
| 2,446.25
| 288,493
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
316
|
6/18/2010 12:00:00 AM
| 2,467.75
| 2,462.25
| 2,478.25
| 2,458.75
| 220,241
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
317
|
6/21/2010 12:00:00 AM
| 2,489
| 2,452.5
| 2,492.25
| 2,437.25
| 297,404
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
318
|
6/22/2010 12:00:00 AM
| 2,456
| 2,431.75
| 2,470.25
| 2,430
| 306,261
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
319
|
6/23/2010 12:00:00 AM
| 2,435.25
| 2,427
| 2,443
| 2,411.25
| 296,404
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
320
|
6/24/2010 12:00:00 AM
| 2,417.5
| 2,402.25
| 2,423.5
| 2,390.75
| 307,843
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
321
|
6/25/2010 12:00:00 AM
| 2,403.75
| 2,393
| 2,410
| 2,380.75
| 289,542
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
322
|
6/28/2010 12:00:00 AM
| 2,394.75
| 2,389.25
| 2,405
| 2,374.75
| 254,630
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
323
|
6/29/2010 12:00:00 AM
| 2,359.5
| 2,316
| 2,361.25
| 2,301.5
| 437,497
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
324
|
6/30/2010 12:00:00 AM
| 2,311.75
| 2,288.75
| 2,328.5
| 2,286.5
| 327,882
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
325
|
7/1/2010 12:00:00 AM
| 2,294.25
| 2,282.5
| 2,299.25
| 2,251.5
| 457,099
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
326
|
7/2/2010 12:00:00 AM
| 2,287.75
| 2,274.25
| 2,293.5
| 2,263.75
| 266,366
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
327
|
7/5/2010 12:00:00 AM
| 2,275.25
| 2,273.5
| 2,278
| 2,271
| 3,652
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
328
|
7/6/2010 12:00:00 AM
| 2,305
| 2,288
| 2,316
| 2,270.25
| 311,191
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
329
|
7/7/2010 12:00:00 AM
| 2,290.25
| 2,342.75
| 2,343
| 2,288.5
| 272,004
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
330
|
7/8/2010 12:00:00 AM
| 2,353.25
| 2,350.5
| 2,356.75
| 2,328
| 275,221
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
331
|
7/9/2010 12:00:00 AM
| 2,348.75
| 2,365.25
| 2,368.75
| 2,344.5
| 187,548
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
332
|
7/12/2010 12:00:00 AM
| 2,364.75
| 2,373.75
| 2,383.25
| 2,359.75
| 224,104
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
333
|
7/13/2010 12:00:00 AM
| 2,387
| 2,394
| 2,403
| 2,374
| 281,589
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
334
|
7/14/2010 12:00:00 AM
| 2,399.25
| 2,404.75
| 2,415.5
| 2,391.5
| 287,718
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
335
|
7/15/2010 12:00:00 AM
| 2,401.5
| 2,404
| 2,412.25
| 2,382
| 325,276
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
336
|
7/16/2010 12:00:00 AM
| 2,400
| 2,355.5
| 2,402.75
| 2,353.5
| 363,926
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
337
|
7/19/2010 12:00:00 AM
| 2,361
| 2,359.75
| 2,374.75
| 2,346
| 275,224
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
338
|
7/20/2010 12:00:00 AM
| 2,341.25
| 2,394.25
| 2,394.75
| 2,336
| 307,213
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
339
|
7/21/2010 12:00:00 AM
| 2,412.5
| 2,369.25
| 2,413.5
| 2,364.5
| 362,011
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
340
|
7/22/2010 12:00:00 AM
| 2,392.5
| 2,406.75
| 2,422.75
| 2,391.75
| 313,649
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
341
|
7/23/2010 12:00:00 AM
| 2,401.5
| 2,428.5
| 2,429.75
| 2,397.75
| 297,114
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
342
|
7/26/2010 12:00:00 AM
| 2,428
| 2,441
| 2,441.75
| 2,419.5
| 233,644
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
343
|
7/27/2010 12:00:00 AM
| 2,451
| 2,440.25
| 2,452.25
| 2,431.75
| 248,150
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
344
|
7/28/2010 12:00:00 AM
| 2,438.75
| 2,422.75
| 2,446.75
| 2,418.25
| 231,609
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
345
|
7/29/2010 12:00:00 AM
| 2,435.75
| 2,411.5
| 2,440
| 2,392
| 361,394
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
346
|
7/30/2010 12:00:00 AM
| 2,396.5
| 2,416.75
| 2,427
| 2,385
| 322,512
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
347
|
8/2/2010 12:00:00 AM
| 2,438.5
| 2,447.25
| 2,455.25
| 2,431.5
| 220,710
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
348
|
8/3/2010 12:00:00 AM
| 2,448.5
| 2,447.25
| 2,451.75
| 2,433.25
| 200,414
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
349
|
8/4/2010 12:00:00 AM
| 2,451.25
| 2,460
| 2,463.5
| 2,443
| 255,603
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
350
|
8/5/2010 12:00:00 AM
| 2,452
| 2,455.75
| 2,460.75
| 2,444.5
| 198,126
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
351
|
8/6/2010 12:00:00 AM
| 2,435.75
| 2,459
| 2,459.25
| 2,424.75
| 336,888
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
352
|
8/9/2010 12:00:00 AM
| 2,463.75
| 2,467.5
| 2,471.5
| 2,455.25
| 169,402
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
353
|
8/10/2010 12:00:00 AM
| 2,452.25
| 2,450.75
| 2,461.75
| 2,434.25
| 318,677
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
354
|
8/11/2010 12:00:00 AM
| 2,419.5
| 2,392.25
| 2,420
| 2,390.5
| 369,920
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
355
|
8/12/2010 12:00:00 AM
| 2,364.25
| 2,383
| 2,391.75
| 2,359.75
| 294,714
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
356
|
8/13/2010 12:00:00 AM
| 2,377.75
| 2,370
| 2,384.5
| 2,369.25
| 209,840
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
357
|
8/16/2010 12:00:00 AM
| 2,361.25
| 2,374
| 2,386.75
| 2,353.5
| 258,582
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
358
|
8/17/2010 12:00:00 AM
| 2,386.5
| 2,393.5
| 2,414
| 2,383.5
| 247,983
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
359
|
8/18/2010 12:00:00 AM
| 2,394
| 2,389.5
| 2,415.75
| 2,386.25
| 273,617
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
360
|
8/19/2010 12:00:00 AM
| 2,393.5
| 2,373.5
| 2,400.5
| 2,363.75
| 310,740
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
361
|
8/20/2010 12:00:00 AM
| 2,373.75
| 2,380.25
| 2,383.25
| 2,363
| 234,721
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
362
|
8/23/2010 12:00:00 AM
| 2,392.25
| 2,363.25
| 2,396.25
| 2,358.25
| 254,884
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
363
|
8/24/2010 12:00:00 AM
| 2,341.75
| 2,327.5
| 2,346.5
| 2,319.5
| 283,517
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
364
|
8/25/2010 12:00:00 AM
| 2,315.25
| 2,344
| 2,352
| 2,312
| 322,916
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
365
|
8/26/2010 12:00:00 AM
| 2,351
| 2,319.5
| 2,354.25
| 2,318.5
| 294,288
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
366
|
8/27/2010 12:00:00 AM
| 2,336
| 2,343.75
| 2,348
| 2,297.5
| 366,113
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
367
|
8/30/2010 12:00:00 AM
| 2,336.25
| 2,322
| 2,351.5
| 2,321.75
| 233,897
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
368
|
8/31/2010 12:00:00 AM
| 2,316.5
| 2,327.25
| 2,335.25
| 2,308
| 330,535
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
369
|
9/1/2010 12:00:00 AM
| 2,345.25
| 2,375
| 2,378.5
| 2,344.25
| 359,075
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
370
|
9/2/2010 12:00:00 AM
| 2,375.25
| 2,392.75
| 2,394.75
| 2,370.75
| 221,148
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
371
|
9/3/2010 12:00:00 AM
| 2,411.5
| 2,421
| 2,424.75
| 2,404.5
| 261,044
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
372
|
9/6/2010 12:00:00 AM
| 2,430.75
| 2,423
| 2,431
| 2,422.75
| 5,660
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
373
|
9/7/2010 12:00:00 AM
| 2,415.5
| 2,411.5
| 2,424
| 2,407.25
| 232,524
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
374
|
9/8/2010 12:00:00 AM
| 2,416.5
| 2,431.75
| 2,441.5
| 2,415.75
| 264,853
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
375
|
9/9/2010 12:00:00 AM
| 2,449.75
| 2,440
| 2,451.5
| 2,436
| 103,511
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
376
|
9/10/2010 12:00:00 AM
| 2,442.75
| 2,445.5
| 2,450.25
| 2,433.5
| 199,108
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
377
|
9/13/2010 12:00:00 AM
| 2,461.75
| 2,471.5
| 2,478.75
| 2,461.5
| 241,434
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
378
|
9/14/2010 12:00:00 AM
| 2,470.25
| 2,480
| 2,492
| 2,466.75
| 293,668
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
379
|
9/15/2010 12:00:00 AM
| 2,478
| 2,496
| 2,496.25
| 2,471.25
| 243,739
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
380
|
9/16/2010 12:00:00 AM
| 2,491.25
| 2,507
| 2,509.25
| 2,485.5
| 266,246
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
381
|
9/17/2010 12:00:00 AM
| 2,514.25
| 2,508.25
| 2,514.5
| 2,498.5
| 258,146
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
382
|
9/20/2010 12:00:00 AM
| 2,516
| 2,538.5
| 2,546.75
| 2,513.5
| 260,066
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
383
|
9/21/2010 12:00:00 AM
| 2,543
| 2,541.75
| 2,556.25
| 2,534
| 292,764
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
384
|
9/22/2010 12:00:00 AM
| 2,533.5
| 2,535.75
| 2,550.75
| 2,526.5
| 298,942
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
385
|
9/23/2010 12:00:00 AM
| 2,525
| 2,539
| 2,556.25
| 2,522.5
| 340,410
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
386
|
9/24/2010 12:00:00 AM
| 2,559
| 2,575.5
| 2,578
| 2,555.75
| 257,961
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
387
|
9/27/2010 12:00:00 AM
| 2,576
| 2,564
| 2,580.25
| 2,563.75
| 209,709
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
388
|
9/28/2010 12:00:00 AM
| 2,570.25
| 2,565.5
| 2,572
| 2,533.25
| 401,869
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
389
|
9/29/2010 12:00:00 AM
| 2,562.25
| 2,565.5
| 2,571.5
| 2,554.5
| 250,560
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
390
|
9/30/2010 12:00:00 AM
| 2,572
| 2,551.25
| 2,584.25
| 2,539.25
| 408,087
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
391
|
10/1/2010 12:00:00 AM
| 2,569
| 2,550
| 2,571.5
| 2,541
| 291,341
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
392
|
10/4/2010 12:00:00 AM
| 2,544.5
| 2,534
| 2,552
| 2,517
| 277,414
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
393
|
10/5/2010 12:00:00 AM
| 2,551
| 2,574
| 2,581
| 2,549.75
| 313,825
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
394
|
10/6/2010 12:00:00 AM
| 2,573.75
| 2,560.25
| 2,578.5
| 2,546.25
| 297,312
| 0
| 0
| false
| 3,687
| 15,859.5
|
Sell
|
395
|
10/7/2010 12:00:00 AM
| 2,570.5
| 2,571
| 2,571.75
| 2,549.75
| 251,447
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
396
|
10/8/2010 12:00:00 AM
| 2,568
| 2,578
| 2,585.25
| 2,553
| 265,402
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
397
|
10/11/2010 12:00:00 AM
| 2,581.25
| 2,581.25
| 2,591
| 2,574.75
| 161,878
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
398
|
10/12/2010 12:00:00 AM
| 2,577.75
| 2,594.25
| 2,599.5
| 2,560.25
| 297,124
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
399
|
10/13/2010 12:00:00 AM
| 2,606.75
| 2,613
| 2,621.25
| 2,601.75
| 267,793
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
400
|
10/14/2010 12:00:00 AM
| 2,612.5
| 2,618.75
| 2,623.5
| 2,597.25
| 285,619
| 0
| 0
| false
| 3,687
| 15,859.5
|
Buy
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.