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
101
3/4/2011 12:00:00 AM
2,903.75
2,919.5
2,936.75
2,859.75
1,500,993
0
0
false
3,686
15,859.5
Buy
102
3/11/2011 12:00:00 AM
2,917.75
2,862
2,932.25
2,822.25
1,555,827
0
0
false
3,686
15,859.5
Sell
103
3/18/2011 12:00:00 AM
2,857.5
2,779.5
2,860.25
2,745.25
2,029,423
0
0
false
3,686
15,859.5
Sell
104
3/25/2011 12:00:00 AM
2,781
2,876.5
2,894.5
2,778.5
1,285,789
0
0
false
3,686
15,859.5
Buy
105
4/1/2011 12:00:00 AM
2,875.75
2,897.25
2,917.5
2,849
1,012,643
0
0
false
3,686
15,859.5
Buy
106
4/8/2011 12:00:00 AM
2,898
2,879.25
2,909.5
2,864.25
1,254,022
0
0
false
3,686
15,859.5
Sell
107
4/15/2011 12:00:00 AM
2,882.25
2,869.5
2,893.5
2,844.5
1,327,318
0
0
false
3,686
15,859.5
Sell
108
4/22/2011 12:00:00 AM
2,869.25
2,933
2,942.25
2,809.75
1,153,585
0
0
false
3,686
15,859.5
Buy
109
4/29/2011 12:00:00 AM
2,935
2,966.75
2,975.25
2,931.25
950,440
0
0
false
3,686
15,859.5
Buy
110
5/6/2011 12:00:00 AM
2,968.5
2,932.75
2,974.5
2,923
1,466,977
0
0
false
3,686
15,859.5
Sell
111
5/13/2011 12:00:00 AM
2,942
2,930.5
2,973
2,928.5
1,307,475
0
0
false
3,686
15,859.5
Sell
112
5/20/2011 12:00:00 AM
2,925.75
2,904.75
2,932.75
2,877.75
1,306,541
0
0
false
3,686
15,859.5
Sell
113
5/27/2011 12:00:00 AM
2,878.25
2,892.25
2,898
2,856.75
1,005,112
0
0
false
3,686
15,859.5
Buy
114
6/3/2011 12:00:00 AM
2,895.25
2,846.5
2,937.25
2,844.25
1,003,994
0
0
false
3,686
15,859.5
Sell
115
6/10/2011 12:00:00 AM
2,846.75
2,782
2,858.75
2,778
854,249
0
0
false
3,686
15,859.5
Sell
116
6/17/2011 12:00:00 AM
2,784.5
2,753.75
2,815.75
2,739.5
1,266,848
0
0
false
3,686
15,859.5
Sell
117
6/24/2011 12:00:00 AM
2,746
2,771.75
2,816.5
2,745.5
1,338,106
0
0
false
3,686
15,859.5
Buy
118
7/1/2011 12:00:00 AM
2,777.75
2,917
2,923.75
2,773.25
1,040,924
0
0
false
3,686
15,859.5
Buy
119
7/8/2011 12:00:00 AM
2,921
2,971.5
2,979
2,917
827,344
0
0
false
3,686
15,859.5
Buy
120
7/15/2011 12:00:00 AM
2,940.75
2,918.5
2,952.5
2,877.5
1,227,229
0
0
false
3,686
15,859.5
Sell
121
7/22/2011 12:00:00 AM
2,904.75
2,991
2,992.75
2,881.75
1,035,548
0
0
false
3,686
15,859.5
Buy
122
7/29/2011 12:00:00 AM
2,969.75
2,926.75
2,998.5
2,901
1,154,202
0
0
false
3,686
15,859.5
Sell
123
8/5/2011 12:00:00 AM
2,951
2,753.25
2,957
2,691.75
2,078,247
0
0
false
3,686
15,859.5
Sell
124
8/12/2011 12:00:00 AM
2,687.25
2,740.75
2,755.5
2,594.5
2,343,076
0
0
false
3,686
15,859.5
Buy
125
8/19/2011 12:00:00 AM
2,750.5
2,605.5
2,777
2,596.75
1,412,600
0
0
false
3,686
15,859.5
Sell
126
8/26/2011 12:00:00 AM
2,646.5
2,728.5
2,732
2,599.5
1,267,738
0
0
false
3,686
15,859.5
Buy
127
9/2/2011 12:00:00 AM
2,745.75
2,728.75
2,831.5
2,718.75
1,101,793
0
0
false
3,686
15,859.5
Sell
128
9/9/2011 12:00:00 AM
2,697.5
2,733.5
2,807.25
2,671.25
794,679
0
0
false
3,686
15,859.5
Buy
129
9/16/2011 12:00:00 AM
2,703.5
2,875.25
2,876.5
2,702
1,371,170
0
0
false
3,686
15,859.5
Buy
130
9/23/2011 12:00:00 AM
2,841.5
2,771.75
2,900.75
2,712.75
1,706,283
0
0
false
3,686
15,859.5
Sell
131
9/30/2011 12:00:00 AM
2,780
2,691.75
2,853.5
2,690.5
1,620,364
0
0
false
3,686
15,859.5
Sell
132
10/7/2011 12:00:00 AM
2,683
2,772.75
2,790.5
2,604
1,872,717
0
0
false
3,686
15,859.5
Buy
133
10/14/2011 12:00:00 AM
2,803.75
2,935.5
2,937.25
2,800.25
1,166,149
0
0
false
3,686
15,859.5
Buy
134
10/21/2011 12:00:00 AM
2,923
2,902.75
2,939.75
2,836.75
1,427,538
0
0
false
3,686
15,859.5
Sell
135
10/28/2011 12:00:00 AM
2,907.5
2,968
2,977
2,855
1,258,739
0
0
false
3,686
15,859.5
Buy
136
11/4/2011 12:00:00 AM
2,944.75
2,921.25
2,954.5
2,851
1,321,881
0
0
false
3,686
15,859.5
Sell
137
11/11/2011 12:00:00 AM
2,917.5
2,921
2,967.75
2,854.75
1,150,902
0
0
false
3,686
15,859.5
Buy
138
11/18/2011 12:00:00 AM
2,914.5
2,819.25
2,942.5
2,817.25
1,169,299
0
0
false
3,686
15,859.5
Sell
139
11/25/2011 12:00:00 AM
2,792
2,717.75
2,794.25
2,709.75
823,381
0
0
false
3,686
15,859.5
Sell
140
12/2/2011 12:00:00 AM
2,770.75
2,873
2,900.75
2,769.25
1,085,772
0
0
false
3,686
15,859.5
Buy
141
12/9/2011 12:00:00 AM
2,906
2,893
2,912
2,846
840,132
0
0
false
3,686
15,859.5
Sell
142
12/16/2011 12:00:00 AM
2,864
2,804.5
2,886.5
2,787.75
1,067,506
0
0
false
3,686
15,859.5
Sell
143
12/23/2011 12:00:00 AM
2,813.25
2,851.25
2,855
2,776
751,557
0
0
false
3,686
15,859.5
Buy
144
12/30/2011 12:00:00 AM
2,851.5
2,846.5
2,868.25
2,825.5
333,109
0
0
false
3,686
15,859.5
Sell
145
1/6/2012 12:00:00 AM
2,888.5
2,925.75
2,930.5
2,874.25
580,759
0
0
false
3,686
15,859.5
Buy
146
1/13/2012 12:00:00 AM
2,931.25
2,946.5
2,952.25
2,910.25
712,659
0
0
false
3,686
15,859.5
Buy
147
1/20/2012 12:00:00 AM
2,948
3,007.5
3,014.25
2,944.75
630,349
0
0
false
3,686
15,859.5
Buy
148
1/27/2012 12:00:00 AM
3,007
3,027.25
3,047.75
2,991.25
777,548
0
0
false
3,686
15,859.5
Buy
149
2/3/2012 12:00:00 AM
3,010.75
3,095.25
3,101.75
3,001
862,372
0
0
false
3,686
15,859.5
Buy
150
2/10/2012 12:00:00 AM
3,089.5
3,121
3,136.75
3,083
861,034
0
0
false
3,686
15,859.5
Buy
151
2/17/2012 12:00:00 AM
3,135.25
3,154
3,172.25
3,122.75
1,082,701
0
0
false
3,686
15,859.5
Buy
152
2/24/2012 12:00:00 AM
3,157
3,173.25
3,181.25
3,141
649,924
0
0
false
3,686
15,859.5
Buy
153
3/2/2012 12:00:00 AM
3,161.75
3,215.5
3,221.75
3,150.5
972,431
0
0
false
3,686
15,859.5
Buy
154
3/9/2012 12:00:00 AM
3,211.75
3,220.75
3,225.25
3,146.75
808,751
0
0
false
3,686
15,859.5
Buy
155
3/16/2012 12:00:00 AM
3,218.25
3,288.75
3,294.75
3,208.25
973,751
0
0
false
3,686
15,859.5
Buy
156
3/23/2012 12:00:00 AM
3,291
3,308.25
3,326
3,284.75
915,856
0
0
false
3,686
15,859.5
Buy
157
3/30/2012 12:00:00 AM
3,321.5
3,331.25
3,367.75
3,314.5
926,185
0
0
false
3,686
15,859.5
Buy
158
4/6/2012 12:00:00 AM
3,325
3,332.75
3,369
3,302.25
824,720
0
0
false
3,686
15,859.5
Buy
159
4/13/2012 12:00:00 AM
3,301
3,269.25
3,325.5
3,261.75
1,262,359
0
0
false
3,686
15,859.5
Sell
160
4/20/2012 12:00:00 AM
3,286.25
3,251.5
3,312.5
3,234
1,501,027
0
0
false
3,686
15,859.5
Sell
161
4/27/2012 12:00:00 AM
3,227.25
3,315.5
3,323.5
3,202.25
1,094,600
0
0
false
3,686
15,859.5
Buy
162
5/4/2012 12:00:00 AM
3,305.5
3,204
3,330.5
3,202.75
1,039,303
0
0
false
3,686
15,859.5
Sell
163
5/11/2012 12:00:00 AM
3,194.5
3,190
3,225.75
3,160.75
1,290,770
0
0
false
3,686
15,859.5
Sell
164
5/18/2012 12:00:00 AM
3,167
3,047.25
3,193.75
3,045.5
1,388,423
0
0
false
3,686
15,859.5
Sell
165
5/25/2012 12:00:00 AM
3,056.25
3,103.5
3,139
3,053.75
1,162,023
0
0
false
3,686
15,859.5
Buy
166
6/1/2012 12:00:00 AM
3,114
3,032.25
3,147.5
3,031.5
1,040,687
0
0
false
3,686
15,859.5
Sell
167
6/8/2012 12:00:00 AM
3,042
3,141.5
3,147.25
3,020.5
767,779
0
0
false
3,686
15,859.5
Buy
168
6/15/2012 12:00:00 AM
3,154.25
3,149
3,156.5
3,088
1,078,729
0
0
false
3,686
15,859.5
Sell
169
6/22/2012 12:00:00 AM
3,136.75
3,158
3,211.25
3,131.5
1,060,168
0
0
false
3,686
15,859.5
Buy
170
6/29/2012 12:00:00 AM
3,139.75
3,195.5
3,199.25
3,086.5
915,938
0
0
false
3,686
15,859.5
Buy
171
7/6/2012 12:00:00 AM
3,197.5
3,193.25
3,238.75
3,173.5
606,066
0
0
false
3,686
15,859.5
Sell
172
7/13/2012 12:00:00 AM
3,189
3,161.25
3,208.5
3,099.5
925,310
0
0
false
3,686
15,859.5
Sell
173
7/20/2012 12:00:00 AM
3,157
3,198.25
3,241
3,131
1,031,888
0
0
false
3,686
15,859.5
Buy
174
7/27/2012 12:00:00 AM
3,146.5
3,225
3,229
3,111.75
1,157,922
0
0
false
3,686
15,859.5
Buy
175
8/3/2012 12:00:00 AM
3,228.5
3,256.25
3,264.25
3,183
1,010,756
0
0
false
3,686
15,859.5
Buy
176
8/10/2012 12:00:00 AM
3,266.25
3,305.5
3,306
3,260.25
685,791
0
0
false
3,686
15,859.5
Buy
177
8/17/2012 12:00:00 AM
3,302.25
3,359.75
3,363.5
3,288.75
749,338
0
0
false
3,686
15,859.5
Buy
178
8/24/2012 12:00:00 AM
3,360
3,360.75
3,385.5
3,333.5
955,629
0
0
false
3,686
15,859.5
Buy
179
8/31/2012 12:00:00 AM
3,374.25
3,353.5
3,377
3,328.25
779,132
0
0
false
3,686
15,859.5
Sell
180
9/7/2012 12:00:00 AM
3,360.25
3,406.75
3,412.5
3,325.75
748,926
0
0
false
3,686
15,859.5
Buy
181
9/14/2012 12:00:00 AM
3,401.25
3,439.5
3,447.5
3,358.25
758,736
0
0
false
3,686
15,859.5
Buy
182
9/21/2012 12:00:00 AM
3,437.75
3,441.75
3,460
3,425.5
719,768
0
0
false
3,686
15,859.5
Buy
183
9/28/2012 12:00:00 AM
3,420
3,379.5
3,441.25
3,350.5
1,019,942
0
0
false
3,686
15,859.5
Sell
184
10/5/2012 12:00:00 AM
3,393.25
3,392.5
3,429
3,360.75
957,219
0
0
false
3,686
15,859.5
Sell
185
10/12/2012 12:00:00 AM
3,379.25
3,300.25
3,384.75
3,295.5
1,091,937
0
0
false
3,686
15,859.5
Sell
186
10/19/2012 12:00:00 AM
3,311.25
3,254.5
3,367
3,252.25
1,202,927
0
0
false
3,686
15,859.5
Sell
187
10/26/2012 12:00:00 AM
3,257.25
3,248
3,281.25
3,218
1,277,459
0
0
false
3,686
15,859.5
Sell
188
11/2/2012 12:00:00 AM
3,245.25
3,230.75
3,281
3,220
799,818
0
0
false
3,686
15,859.5
Sell
189
11/9/2012 12:00:00 AM
3,239.5
3,171
3,280
3,156.75
1,451,050
0
0
false
3,686
15,859.5
Sell
190
11/16/2012 12:00:00 AM
3,182.25
3,123
3,185.5
3,080.25
1,376,620
0
0
false
3,686
15,859.5
Sell
191
11/23/2012 12:00:00 AM
3,147.75
3,222.75
3,227
3,147.25
665,846
0
0
false
3,686
15,859.5
Buy
192
11/30/2012 12:00:00 AM
3,220.75
3,267.5
3,276.75
3,199.75
1,113,599
0
0
false
3,686
15,859.5
Buy
193
12/7/2012 12:00:00 AM
3,284.5
3,224.75
3,286.75
3,210.75
1,233,829
0
0
false
3,686
15,859.5
Sell
194
12/14/2012 12:00:00 AM
3,220
3,217.75
3,284.75
3,208.5
883,830
0
0
false
3,686
15,859.5
Sell
195
12/21/2012 12:00:00 AM
3,219.25
3,253
3,304.5
3,215.75
1,064,240
0
0
false
3,686
15,859.5
Buy
196
12/28/2012 12:00:00 AM
3,246
3,177.75
3,251.75
3,175.5
429,202
0
0
false
3,686
15,859.5
Sell
197
1/4/2013 12:00:00 AM
3,189
3,306.75
3,340
3,185.5
792,147
0
0
false
3,686
15,859.5
Buy
198
1/11/2013 12:00:00 AM
3,303.75
3,336.75
3,337.5
3,291.5
791,017
0
0
false
3,686
15,859.5
Buy
199
1/18/2013 12:00:00 AM
3,321.5
3,328.75
3,345
3,298.25
813,872
0
0
false
3,686
15,859.5
Buy
200
1/25/2013 12:00:00 AM
3,327.25
3,322.5
3,357
3,306.5
738,658
0
0
false
3,686
15,859.5
Sell