Hugging Face's logo

Datasets:
Sjdsafari
/
Nasdaq_full_1_week_2007_to_2023

Modalities:
Tabular
Text
Formats:
csv
Size:
< 1K
Libraries:
Datasets
pandas
License:
Dataset card Viewer Files Community
Dataset Viewer
Auto-converted to Parquet
Full Screen
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
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
32
Edit dataset card
Size of downloaded dataset files:
67 kB
Size of the auto-converted Parquet files:
38.8 kB
Number of rows:
745