Hugging Face's logo

Datasets:
Sjdsafari
/
Nasdaq_full_1_day_2007_to_2023

Modalities:
Tabular
Text
Formats:
csv
Size:
1K - 10K
Libraries:
Datasets
pandas
License:
Dataset card Viewer Files Community
1
Dataset Viewer
Auto-converted to Parquet
Full Screen
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
1
3/30/2009 12:00:00 AM
1,773.25
1,765.25
1,774.75
1,746.25
285,174
0
0
false
3,687
15,859.5
Sell
2
3/31/2009 12:00:00 AM
1,776.25
1,770.25
1,800.5
1,769.25
293,102
0
0
false
3,687
15,859.5
Sell
3
4/1/2009 12:00:00 AM
1,758
1,793.75
1,797.5
1,752.75
303,104
0
0
false
3,687
15,859.5
Buy
4
4/2/2009 12:00:00 AM
1,815
1,843.75
1,853.5
1,810.75
391,557
0
0
false
3,687
15,859.5
Buy
5
4/3/2009 12:00:00 AM
1,845.75
1,860
1,860.75
1,836
242,549
0
0
false
3,687
15,859.5
Buy
6
4/6/2009 12:00:00 AM
1,841.75
1,855.25
1,857
1,828.25
232,949
0
0
false
3,687
15,859.5
Buy
7
4/7/2009 12:00:00 AM
1,838.75
1,823.5
1,839.5
1,809.5
289,763
0
0
false
3,687
15,859.5
Sell
8
4/8/2009 12:00:00 AM
1,830.75
1,841
1,848.5
1,821.75
246,969
0
0
false
3,687
15,859.5
Buy
9
4/9/2009 12:00:00 AM
1,863.75
1,879.75
1,884
1,860
238,169
0
0
false
3,687
15,859.5
Buy
10
4/13/2009 12:00:00 AM
1,876.5
1,875.5
1,886.25
1,864.25
181,776
0
0
false
3,687
15,859.5
Sell
11
4/14/2009 12:00:00 AM
1,871
1,867
1,878.5
1,853.25
259,804
0
0
false
3,687
15,859.5
Sell
12
4/15/2009 12:00:00 AM
1,854
1,859.75
1,861
1,836.25
286,565
0
0
false
3,687
15,859.5
Buy
13
4/16/2009 12:00:00 AM
1,877
1,894.5
1,901
1,863.5
323,131
0
0
false
3,687
15,859.5
Buy
14
4/17/2009 12:00:00 AM
1,890
1,895.5
1,903.5
1,880.25
224,541
0
0
false
3,687
15,859.5
Buy
15
4/20/2009 12:00:00 AM
1,870.5
1,856.75
1,875.75
1,844.25
258,261
0
0
false
3,687
15,859.5
Sell
16
4/21/2009 12:00:00 AM
1,846.5
1,870.75
1,872.75
1,846.5
297,690
0
0
false
3,687
15,859.5
Buy
17
4/22/2009 12:00:00 AM
1,862.5
1,864.25
1,904.75
1,858
354,141
0
0
false
3,687
15,859.5
Buy
18
4/23/2009 12:00:00 AM
1,883
1,884.75
1,889.5
1,861.75
325,428
0
0
false
3,687
15,859.5
Buy
19
4/24/2009 12:00:00 AM
1,897.5
1,917.25
1,921.25
1,885.75
295,307
0
0
false
3,687
15,859.5
Buy
20
4/27/2009 12:00:00 AM
1,900
1,915.25
1,926.25
1,897.5
262,006
0
0
false
3,687
15,859.5
Buy
21
4/28/2009 12:00:00 AM
1,904.75
1,902.5
1,920.25
1,897
241,218
0
0
false
3,687
15,859.5
Sell
22
4/29/2009 12:00:00 AM
1,913
1,920
1,940
1,911
268,598
0
0
false
3,687
15,859.5
Buy
23
4/30/2009 12:00:00 AM
1,938.5
1,931
1,960
1,925
325,270
0
0
false
3,687
15,859.5
Sell
24
5/1/2009 12:00:00 AM
1,934
1,941.5
1,945.5
1,923.75
219,095
0
0
false
3,687
15,859.5
Buy
25
5/4/2009 12:00:00 AM
1,951.25
1,965.75
1,968.5
1,944.75
257,818
0
0
false
3,687
15,859.5
Buy
26
5/5/2009 12:00:00 AM
1,964.5
1,970
1,970.5
1,949
236,711
0
0
false
3,687
15,859.5
Buy
27
5/6/2009 12:00:00 AM
1,976
1,972.5
1,977.75
1,941.75
365,356
0
0
false
3,687
15,859.5
Sell
28
5/7/2009 12:00:00 AM
1,974.5
1,937
1,974.75
1,918
364,160
0
0
false
3,687
15,859.5
Sell
29
5/8/2009 12:00:00 AM
1,939.5
1,930.75
1,953
1,918.5
342,955
0
0
false
3,687
15,859.5
Sell
30
5/11/2009 12:00:00 AM
1,914.5
1,940.5
1,952.5
1,910
309,434
0
0
false
3,687
15,859.5
Buy
31
5/12/2009 12:00:00 AM
1,940.5
1,926.75
1,942.75
1,903.5
348,298
0
0
false
3,687
15,859.5
Sell
32
5/13/2009 12:00:00 AM
1,908.5
1,887.5
1,909.25
1,881
333,208
0
0
false
3,687
15,859.5
Sell
33
5/14/2009 12:00:00 AM
1,886.75
1,896.5
1,911.5
1,886
278,044
0
0
false
3,687
15,859.5
Buy
34
5/15/2009 12:00:00 AM
1,896.5
1,896.5
1,915.75
1,891.75
243,730
0
0
false
3,687
15,859.5
Buy
35
5/18/2009 12:00:00 AM
1,906.25
1,931
1,935.25
1,898.5
253,414
0
0
false
3,687
15,859.5
Buy
36
5/19/2009 12:00:00 AM
1,929
1,936.25
1,953.25
1,921.75
241,234
0
0
false
3,687
15,859.5
Buy
37
5/20/2009 12:00:00 AM
1,945
1,935
1,965.75
1,930.75
312,488
0
0
false
3,687
15,859.5
Sell
38
5/21/2009 12:00:00 AM
1,924.25
1,910.5
1,933.25
1,894.75
316,822
0
0
false
3,687
15,859.5
Sell
39
5/22/2009 12:00:00 AM
1,913.75
1,902.75
1,921.75
1,895
198,763
0
0
false
3,687
15,859.5
Sell
40
5/25/2009 12:00:00 AM
1,900
1,906.25
1,906.25
1,897.75
3,848
0
0
false
3,687
15,859.5
Buy
41
5/26/2009 12:00:00 AM
1,890.25
1,954
1,957.25
1,890.25
343,325
0
0
false
3,687
15,859.5
Buy
42
5/27/2009 12:00:00 AM
1,951.25
1,945.25
1,971.5
1,940.5
281,723
0
0
false
3,687
15,859.5
Sell
43
5/28/2009 12:00:00 AM
1,953.75
1,960
1,967
1,932
298,252
0
0
false
3,687
15,859.5
Buy
44
5/29/2009 12:00:00 AM
1,962.75
1,979.75
1,985.5
1,953.75
254,506
0
0
false
3,687
15,859.5
Buy
45
6/1/2009 12:00:00 AM
1,994.25
2,012.25
2,025
1,988.75
295,459
0
0
false
3,687
15,859.5
Buy
46
6/2/2009 12:00:00 AM
2,013.5
2,022
2,037.25
2,009.25
276,821
0
0
false
3,687
15,859.5
Buy
47
6/3/2009 12:00:00 AM
2,017.25
2,020
2,020.25
2,001.5
225,277
0
0
false
3,687
15,859.5
Buy
48
6/4/2009 12:00:00 AM
2,021.5
2,036
2,036.5
2,018.5
186,349
0
0
false
3,687
15,859.5
Buy
49
6/5/2009 12:00:00 AM
2,043.5
2,037.5
2,048.5
2,021.25
257,870
0
0
false
3,687
15,859.5
Sell
50
6/8/2009 12:00:00 AM
2,027.25
2,033.5
2,043
2,009.5
242,801
0
0
false
3,687
15,859.5
Buy
51
6/9/2009 12:00:00 AM
2,038.75
2,043.5
2,052.25
2,031.5
219,633
0
0
false
3,687
15,859.5
Buy
52
6/10/2009 12:00:00 AM
2,051.25
2,038.25
2,052.25
2,016
291,291
0
0
false
3,687
15,859.5
Sell
53
6/11/2009 12:00:00 AM
2,038.5
2,035
2,056.5
2,034
183,931
0
0
false
3,687
15,859.5
Sell
54
6/12/2009 12:00:00 AM
2,033
2,030.25
2,035
2,013.75
205,222
0
0
false
3,687
15,859.5
Sell
55
6/15/2009 12:00:00 AM
2,019
2,002
2,019.25
1,988.75
264,765
0
0
false
3,687
15,859.5
Sell
56
6/16/2009 12:00:00 AM
2,007.75
1,988.75
2,013.5
1,986.5
256,165
0
0
false
3,687
15,859.5
Sell
57
6/17/2009 12:00:00 AM
1,993.25
1,997.75
2,014.75
1,983
336,648
0
0
false
3,687
15,859.5
Buy
58
6/18/2009 12:00:00 AM
1,999.75
1,994.5
2,008
1,988.25
262,023
0
0
false
3,687
15,859.5
Sell
59
6/19/2009 12:00:00 AM
2,008.5
2,011.25
2,022
2,003.75
258,237
0
0
false
3,687
15,859.5
Buy
60
6/22/2009 12:00:00 AM
1,999.75
1,972.75
2,002.25
1,966.5
290,028
0
0
false
3,687
15,859.5
Sell
61
6/23/2009 12:00:00 AM
1,974
1,968.5
1,977
1,957.25
243,286
0
0
false
3,687
15,859.5
Sell
62
6/24/2009 12:00:00 AM
1,978.75
1,991.5
2,002.25
1,978
243,306
0
0
false
3,687
15,859.5
Buy
63
6/25/2009 12:00:00 AM
1,981.5
2,018.25
2,022
1,978
291,326
0
0
false
3,687
15,859.5
Buy
64
6/26/2009 12:00:00 AM
2,011.75
2,022
2,027.25
2,009
194,248
0
0
false
3,687
15,859.5
Buy
65
6/29/2009 12:00:00 AM
2,025.5
2,026.5
2,037.75
2,012
198,020
0
0
false
3,687
15,859.5
Buy
66
6/30/2009 12:00:00 AM
2,028.75
2,023.75
2,037
2,011
231,215
0
0
false
3,687
15,859.5
Sell
67
7/1/2009 12:00:00 AM
2,030.5
2,024.5
2,041.5
2,022.5
207,286
0
0
false
3,687
15,859.5
Sell
68
7/2/2009 12:00:00 AM
2,010.75
1,990.25
2,011.25
1,986.5
231,456
0
0
false
3,687
15,859.5
Sell
69
7/3/2009 12:00:00 AM
1,992.5
1,988.5
1,992.75
1,987.5
981
0
0
false
3,687
15,859.5
Sell
70
7/6/2009 12:00:00 AM
1,982.5
1,986
1,988
1,967.5
222,512
0
0
false
3,687
15,859.5
Buy
71
7/7/2009 12:00:00 AM
1,984.25
1,953.25
1,986
1,946.5
274,155
0
0
false
3,687
15,859.5
Sell
72
7/8/2009 12:00:00 AM
1,954.5
1,950.75
1,960.75
1,937.75
306,059
0
0
false
3,687
15,859.5
Sell
73
7/9/2009 12:00:00 AM
1,959.25
1,959
1,966.5
1,951.75
204,592
0
0
false
3,687
15,859.5
Sell
74
7/10/2009 12:00:00 AM
1,952.25
1,961
1,971.75
1,948
236,114
0
0
false
3,687
15,859.5
Buy
75
7/13/2009 12:00:00 AM
1,964.5
1,986.5
1,992
1,944.75
304,615
0
0
false
3,687
15,859.5
Buy
76
7/14/2009 12:00:00 AM
1,988
1,993
1,998.5
1,982.5
228,854
0
0
false
3,687
15,859.5
Buy
77
7/15/2009 12:00:00 AM
2,019.75
2,042.75
2,044.75
2,012.5
319,318
0
0
false
3,687
15,859.5
Buy
78
7/16/2009 12:00:00 AM
2,037.5
2,057.5
2,065.5
2,037
265,689
0
0
false
3,687
15,859.5
Buy
79
7/17/2009 12:00:00 AM
2,062.25
2,074.25
2,074.25
2,055
204,052
0
0
false
3,687
15,859.5
Buy
80
7/20/2009 12:00:00 AM
2,078
2,085.5
2,089.25
2,072.25
237,913
0
0
false
3,687
15,859.5
Buy
81
7/21/2009 12:00:00 AM
2,091
2,100
2,100.25
2,073.5
269,882
0
0
false
3,687
15,859.5
Buy
82
7/22/2009 12:00:00 AM
2,096.5
2,103.75
2,116.5
2,093.5
288,053
0
0
false
3,687
15,859.5
Buy
83
7/23/2009 12:00:00 AM
2,106.75
2,130
2,149
2,104.25
330,444
0
0
false
3,687
15,859.5
Buy
84
7/24/2009 12:00:00 AM
2,126.5
2,144
2,145.5
2,120
229,157
0
0
false
3,687
15,859.5
Buy
85
7/27/2009 12:00:00 AM
2,142.25
2,143.75
2,146.25
2,123.75
236,016
0
0
false
3,687
15,859.5
Buy
86
7/28/2009 12:00:00 AM
2,137
2,147.75
2,153.25
2,126.75
289,686
0
0
false
3,687
15,859.5
Buy
87
7/29/2009 12:00:00 AM
2,141.25
2,145.25
2,146.75
2,129
270,636
0
0
false
3,687
15,859.5
Buy
88
7/30/2009 12:00:00 AM
2,159.5
2,152.25
2,177.25
2,148.75
292,048
0
0
false
3,687
15,859.5
Sell
89
7/31/2009 12:00:00 AM
2,152.25
2,146.25
2,164
2,143.75
232,553
0
0
false
3,687
15,859.5
Sell
90
8/3/2009 12:00:00 AM
2,164.5
2,172.75
2,173.5
2,155.25
251,687
0
0
false
3,687
15,859.5
Buy
91
8/4/2009 12:00:00 AM
2,164.75
2,175.5
2,177.75
2,160.5
252,390
0
0
false
3,687
15,859.5
Buy
92
8/5/2009 12:00:00 AM
2,175.25
2,159.5
2,175.5
2,147.75
281,829
0
0
false
3,687
15,859.5
Sell
93
8/6/2009 12:00:00 AM
2,162.25
2,145.25
2,167
2,138.75
240,919
0
0
false
3,687
15,859.5
Sell
94
8/7/2009 12:00:00 AM
2,167.25
2,164.5
2,173
2,153.5
242,051
0
0
false
3,687
15,859.5
Sell
95
8/10/2009 12:00:00 AM
2,159
2,158
2,164
2,143
200,214
0
0
false
3,687
15,859.5
Sell
96
8/11/2009 12:00:00 AM
2,147
2,141.25
2,149.75
2,131
250,260
0
0
false
3,687
15,859.5
Sell
97
8/12/2009 12:00:00 AM
2,137.75
2,163.75
2,179
2,137
326,909
0
0
false
3,687
15,859.5
Buy
98
8/13/2009 12:00:00 AM
2,174.25
2,176.75
2,177.75
2,155.25
236,785
0
0
false
3,687
15,859.5
Buy
99
8/14/2009 12:00:00 AM
2,166.25
2,160.75
2,168.75
2,140.25
278,704
0
0
false
3,687
15,859.5
Sell
100
8/17/2009 12:00:00 AM
2,127.75
2,111.25
2,128.75
2,106.5
330,495
0
0
false
3,687
15,859.5
Sell
End of preview. Expand in Dataset Viewer.
README.md exists but content is empty. Use the Edit dataset card button to edit it.
Downloads last month
31
Edit dataset card
Size of downloaded dataset files:
332 kB
Size of the auto-converted Parquet files:
166 kB
Number of rows:
3,685